Invinity Energy Systems plc (AIM:IES)
London
· Delayed Price · Currency is GBP · Price in GBX 18.50
-0.13 (-0.67%)
Mar 5, 2026, 4:35 PM GMT
Invinity Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.25 | 19.00 | 18.00 | 19.00 | - | 2.01% | 65,468 |
| Mar 4, 2026 | 18.75 | 19.00 | 18.25 | 18.63 | 18.63 | -0.67% | 217,887 |
| Mar 3, 2026 | 18.88 | 19.00 | 18.50 | 18.75 | 18.75 | -0.79% | 92,857 |
| Mar 2, 2026 | 18.75 | 19.00 | 18.50 | 18.90 | 18.90 | - | 855,513 |
| Feb 27, 2026 | 18.88 | 19.00 | 18.50 | 18.90 | 18.90 | 0.13% | 3,243,749 |
| Feb 26, 2026 | 18.88 | 19.00 | 18.75 | 18.88 | 18.88 | 0.40% | 263,096 |
| Feb 25, 2026 | 19.13 | 19.50 | 18.50 | 18.80 | 18.80 | -1.70% | 390,015 |
| Feb 24, 2026 | 19.20 | 19.20 | 19.20 | 19.13 | 19.13 | - | 196,140 |
| Feb 23, 2026 | 19.38 | 19.75 | 18.75 | 19.13 | 19.13 | -3.16% | 230,676 |
| Feb 20, 2026 | 19.63 | 19.75 | 19.00 | 19.75 | 19.75 | 1.28% | 154,754 |
| Feb 19, 2026 | 19.00 | 20.00 | 18.50 | 19.50 | 19.50 | 2.63% | 901,790 |
| Feb 18, 2026 | 18.70 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,246,020 |
| Feb 17, 2026 | 18.38 | 19.00 | 18.00 | 19.00 | 19.00 | 1.33% | 1,402,248 |
| Feb 16, 2026 | 18.50 | 19.75 | 18.00 | 18.75 | 18.75 | 1.35% | 741,696 |
| Feb 13, 2026 | 19.00 | 19.25 | 18.00 | 18.50 | 18.50 | -2.63% | 1,768,954 |
| Feb 12, 2026 | 19.13 | 19.25 | 18.75 | 19.00 | 19.00 | - | 544,423 |
| Feb 11, 2026 | 19.13 | 19.50 | 18.75 | 19.00 | 19.00 | - | 593,425 |
| Feb 10, 2026 | 19.50 | 19.30 | 19.00 | 19.00 | 19.00 | -1.30% | 1,187,183 |
| Feb 9, 2026 | 19.00 | 19.50 | 18.75 | 19.25 | 19.25 | 1.32% | 662,687 |
| Feb 6, 2026 | 19.85 | 19.50 | 19.50 | 19.00 | 19.00 | -2.56% | 1,136,051 |
| Feb 5, 2026 | 19.75 | 20.00 | 19.50 | 19.50 | 19.50 | -1.27% | 489,666 |
| Feb 4, 2026 | 20.00 | 20.00 | 19.70 | 19.75 | 19.75 | -1.25% | 886,495 |
| Feb 3, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -1.23% | 456,541 |
| Feb 2, 2026 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 0.75% | 282,192 |
| Jan 30, 2026 | 20.25 | 20.50 | 20.00 | 20.10 | 20.10 | -0.74% | 548,839 |
| Jan 29, 2026 | 20.25 | 22.00 | 20.00 | 20.25 | 20.25 | - | 1,363,704 |
| Jan 28, 2026 | 20.50 | 20.50 | 20.50 | 20.25 | 20.25 | -1.22% | 285,812 |
| Jan 27, 2026 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | 2.50% | 3,800,041 |
| Jan 26, 2026 | 19.75 | 21.50 | 20.00 | 20.00 | 20.00 | - | 615,471 |
| Jan 23, 2026 | 19.75 | 20.91 | 19.50 | 20.00 | 20.00 | 0.58% | 1,311,084 |
| Jan 22, 2026 | 19.25 | 20.00 | 19.00 | 19.88 | 19.88 | 3.29% | 540,577 |
| Jan 21, 2026 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | -0.77% | 252,530 |
| Jan 20, 2026 | 20.25 | 20.50 | 19.10 | 19.40 | 19.40 | -4.20% | 578,118 |
| Jan 19, 2026 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | - | 523,373 |
| Jan 16, 2026 | 20.50 | 20.50 | 20.50 | 20.25 | 20.25 | - | 70,974 |
| Jan 15, 2026 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 1.25% | 189,667 |
| Jan 14, 2026 | 20.25 | 20.50 | 20.00 | 20.00 | 20.00 | - | 319,462 |
| Jan 13, 2026 | 20.50 | 20.75 | 20.00 | 20.00 | 20.00 | - | 571,479 |
| Jan 12, 2026 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | -3.61% | 857,567 |
| Jan 9, 2026 | 21.50 | 22.00 | 20.25 | 20.75 | 20.75 | -6.53% | 1,558,096 |
| Jan 8, 2026 | 21.50 | 22.20 | 21.15 | 22.20 | 22.20 | 3.26% | 571,907 |
| Jan 7, 2026 | 20.88 | 22.00 | 20.50 | 21.50 | 21.50 | 3.61% | 517,673 |
| Jan 6, 2026 | 20.25 | 21.00 | 20.00 | 20.75 | 20.75 | 2.47% | 1,361,301 |
| Jan 5, 2026 | 20.00 | 20.40 | 20.25 | 20.25 | 20.25 | 1.25% | 1,317,702 |
| Jan 2, 2026 | 19.25 | 20.50 | 19.00 | 20.00 | 20.00 | 6.67% | 1,674,796 |
| Dec 31, 2025 | 18.50 | 19.00 | 18.17 | 18.75 | 18.75 | 1.35% | 384,999 |
| Dec 30, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 516,222 |
| Dec 29, 2025 | 18.50 | 19.50 | 18.00 | 18.50 | 18.50 | - | 598,928 |
| Dec 24, 2025 | 18.00 | 19.50 | 18.00 | 18.50 | 18.50 | 2.78% | 486,484 |
| Dec 23, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -5.26% | 433,026 |
| Dec 22, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 4.11% | 1,485,947 |
| Dec 19, 2025 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 1,165,332 |
| Dec 18, 2025 | 18.00 | 18.50 | 17.50 | 18.25 | 18.25 | 1.39% | 827,819 |
| Dec 17, 2025 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | - | 698,465 |
| Dec 16, 2025 | 17.75 | 18.50 | 17.36 | 18.00 | 18.00 | 2.86% | 4,517,129 |
| Dec 15, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 1,146,904 |
| Dec 12, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 628,441 |
| Dec 11, 2025 | 18.25 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 475,326 |
| Dec 10, 2025 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | - | 58,481 |
| Dec 9, 2025 | 18.50 | 18.50 | 17.78 | 18.00 | 18.00 | - | 421,600 |
| Dec 8, 2025 | 18.38 | 19.00 | 17.75 | 18.00 | 18.00 | -2.04% | 383,385 |
| Dec 5, 2025 | 18.00 | 19.00 | 17.50 | 18.38 | 18.38 | 5.00% | 755,166 |
| Dec 4, 2025 | 18.40 | 17.50 | 17.50 | 17.50 | 17.50 | -4.11% | 1,409,705 |
| Dec 3, 2025 | 18.50 | 19.00 | 17.68 | 18.25 | 18.25 | -1.35% | 400,591 |
| Dec 2, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 446,366 |
| Dec 1, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 175,287 |
| Nov 28, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 106,632 |
| Nov 27, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 99,962 |
| Nov 26, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 2.01% | 170,645 |
| Nov 25, 2025 | 18.50 | 19.00 | 18.00 | 18.14 | 18.14 | -1.97% | 180,413 |
| Nov 24, 2025 | 18.75 | 19.00 | 18.00 | 18.50 | 18.50 | -0.54% | 345,999 |
| Nov 21, 2025 | 19.25 | 20.00 | 18.50 | 18.60 | 18.60 | -3.38% | 147,189 |
| Nov 20, 2025 | 19.25 | 20.00 | 18.50 | 19.25 | 19.25 | - | 108,865 |
| Nov 19, 2025 | 19.25 | 20.00 | 18.50 | 19.25 | 19.25 | 1.32% | 395,408 |
| Nov 18, 2025 | 19.50 | 20.00 | 18.50 | 19.00 | 19.00 | -2.56% | 549,051 |
| Nov 17, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 158,503 |
| Nov 14, 2025 | 20.25 | 20.50 | 19.00 | 19.50 | 19.50 | -3.70% | 389,909 |
| Nov 13, 2025 | 20.50 | 20.50 | 20.00 | 20.25 | 20.25 | -1.22% | 97,549 |
| Nov 12, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 64,276 |
| Nov 11, 2025 | 20.50 | 20.74 | 20.00 | 20.50 | 20.50 | - | 243,445 |
| Nov 10, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 2.50% | 195,551 |
| Nov 7, 2025 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | -1.96% | 157,698 |
| Nov 6, 2025 | 20.25 | 21.00 | 20.00 | 20.40 | 20.40 | 2.00% | 828,095 |
| Nov 5, 2025 | 21.50 | 22.00 | 20.00 | 20.00 | 20.00 | -6.98% | 526,510 |
| Nov 4, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 55,121 |
| Nov 3, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 5.55% | 407,804 |
| Oct 31, 2025 | 22.00 | 22.20 | 20.37 | 20.37 | 20.37 | -7.41% | 360,231 |
| Oct 30, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 351,701 |
| Oct 29, 2025 | 20.50 | 22.80 | 20.00 | 22.00 | 22.00 | 7.32% | 968,492 |
| Oct 28, 2025 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | - | 298,688 |
| Oct 27, 2025 | 19.75 | 20.50 | 19.50 | 20.50 | 20.50 | 3.80% | 1,260,245 |
| Oct 24, 2025 | 19.75 | 20.50 | 19.00 | 19.75 | 19.75 | - | 174,174 |
| Oct 23, 2025 | 19.75 | 20.50 | 19.00 | 19.75 | 19.75 | - | 256,062 |
| Oct 22, 2025 | 19.75 | 20.50 | 19.00 | 19.75 | 19.75 | - | 445,614 |
| Oct 21, 2025 | 20.00 | 20.50 | 19.00 | 19.75 | 19.75 | -3.66% | 309,227 |
| Oct 20, 2025 | 20.00 | 20.50 | 19.50 | 20.50 | 20.50 | 2.50% | 904,291 |
| Oct 17, 2025 | 20.50 | 21.00 | 19.50 | 20.00 | 20.00 | -2.44% | 584,250 |
| Oct 16, 2025 | 20.75 | 21.00 | 20.00 | 20.50 | 20.50 | -1.20% | 1,161,435 |
| Oct 15, 2025 | 20.75 | 21.00 | 20.50 | 20.75 | 20.75 | - | 372,687 |
| Oct 14, 2025 | 20.50 | 21.00 | 20.00 | 20.75 | 20.75 | -1.19% | 1,855,340 |