Invinity Energy Systems plc (AIM:IES)
London
· Delayed Price · Currency is GBP · Price in GBX 17.92
+0.42 (2.37%)
Dec 5, 2025, 4:28 PM GMT+1
Invinity Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 20.00 | 21.00 | 19.50 | 21.00 | 21.00 | 5.00% | 621,945 |
| Oct 10, 2025 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | - | 254,382 |
| Oct 9, 2025 | 20.25 | 20.83 | 19.50 | 20.00 | 20.00 | -1.23% | 404,738 |
| Oct 8, 2025 | 20.50 | 21.00 | 20.00 | 20.25 | 20.25 | -1.22% | 783,598 |
| Oct 7, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | -1.44% | 241,688 |
| Oct 6, 2025 | 21.25 | 22.00 | 20.00 | 20.80 | 20.80 | -2.12% | 562,723 |
| Oct 3, 2025 | 21.50 | 22.00 | 20.50 | 21.25 | 21.25 | -1.16% | 549,086 |
| Oct 2, 2025 | 21.75 | 22.50 | 21.00 | 21.50 | 21.50 | -1.15% | 85,322 |
| Oct 1, 2025 | 21.50 | 22.50 | 21.00 | 21.75 | 21.75 | 1.16% | 339,000 |
| Sep 30, 2025 | 23.50 | 24.00 | 21.00 | 21.50 | 21.50 | -8.51% | 928,098 |
| Sep 29, 2025 | 23.50 | 25.75 | 23.00 | 23.50 | 23.50 | -2.08% | 446,704 |
| Sep 26, 2025 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 2.13% | 171,035 |
| Sep 25, 2025 | 24.25 | 24.50 | 23.00 | 23.50 | 23.50 | -3.09% | 479,513 |
| Sep 24, 2025 | 22.50 | 25.00 | 22.00 | 24.25 | 24.25 | 6.69% | 1,606,737 |
| Sep 23, 2025 | 21.75 | 23.88 | 20.60 | 22.73 | 22.73 | 4.51% | 856,465 |
| Sep 22, 2025 | 22.00 | 23.00 | 21.00 | 21.75 | 21.75 | -1.14% | 270,661 |
| Sep 19, 2025 | 22.00 | 22.75 | 21.00 | 22.00 | 22.00 | -0.36% | 396,599 |
| Sep 18, 2025 | 22.00 | 22.80 | 21.30 | 22.08 | 22.08 | 2.70% | 302,511 |
| Sep 17, 2025 | 22.25 | 23.00 | 21.00 | 21.50 | 21.50 | -3.37% | 137,218 |
| Sep 16, 2025 | 22.25 | 23.00 | 21.50 | 22.25 | 22.25 | - | 104,341 |
| Sep 15, 2025 | 22.25 | 23.00 | 21.50 | 22.25 | 22.25 | - | 222,660 |
| Sep 12, 2025 | 22.00 | 23.00 | 21.00 | 22.25 | 22.25 | 1.14% | 278,849 |
| Sep 11, 2025 | 21.75 | 22.50 | 21.00 | 22.00 | 22.00 | 1.15% | 467,007 |
| Sep 10, 2025 | 22.50 | 23.00 | 21.00 | 21.75 | 21.75 | -3.33% | 707,063 |
| Sep 9, 2025 | 23.00 | 24.00 | 22.00 | 22.50 | 22.50 | 1.35% | 1,345,574 |
| Sep 8, 2025 | 21.00 | 22.20 | 20.50 | 22.20 | 22.20 | 13.85% | 2,146,728 |
| Sep 5, 2025 | 20.00 | 20.50 | 19.50 | 19.50 | 19.50 | -2.50% | 520,965 |
| Sep 4, 2025 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | - | 386,211 |
| Sep 3, 2025 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | - | 206,499 |
| Sep 2, 2025 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | - | 193,959 |
| Sep 1, 2025 | 20.00 | 20.50 | 19.70 | 20.00 | 20.00 | -0.99% | 364,422 |
| Aug 29, 2025 | 20.50 | 21.00 | 20.00 | 20.20 | 20.20 | -1.46% | 346,766 |
| Aug 28, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 262,269 |
| Aug 27, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 334,067 |
| Aug 26, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 223,452 |
| Aug 22, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 0.49% | 250,907 |
| Aug 21, 2025 | 20.25 | 21.00 | 19.50 | 20.40 | 20.40 | 0.74% | 341,340 |
| Aug 20, 2025 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 172,860 |
| Aug 19, 2025 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | 3.32% | 402,444 |
| Aug 18, 2025 | 20.50 | 21.42 | 19.60 | 19.60 | 19.60 | -4.39% | 150,281 |
| Aug 15, 2025 | 21.00 | 21.50 | 20.00 | 20.50 | 20.50 | -2.38% | 266,614 |
| Aug 14, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 212,801 |
| Aug 13, 2025 | 21.50 | 21.50 | 20.50 | 21.00 | 21.00 | -2.33% | 283,075 |
| Aug 12, 2025 | 21.50 | 22.00 | 20.90 | 21.50 | 21.50 | - | 135,251 |
| Aug 11, 2025 | 22.00 | 22.35 | 21.00 | 21.50 | 21.50 | -2.27% | 195,435 |
| Aug 8, 2025 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | - | 119,601 |
| Aug 7, 2025 | 22.00 | 22.50 | 21.62 | 22.00 | 22.00 | - | 27,581 |
| Aug 6, 2025 | 21.75 | 22.50 | 21.00 | 22.00 | 22.00 | 1.15% | 237,031 |
| Aug 5, 2025 | 21.75 | 22.50 | 21.00 | 21.75 | 21.75 | - | 61,290 |
| Aug 4, 2025 | 21.75 | 22.50 | 21.00 | 21.75 | 21.75 | - | 175,012 |
| Aug 1, 2025 | 22.00 | 23.50 | 21.00 | 21.75 | 21.75 | 4.82% | 1,709,681 |
| Jul 31, 2025 | 21.00 | 21.50 | 20.50 | 20.75 | 20.75 | -1.19% | 599,773 |
| Jul 30, 2025 | 22.50 | 23.00 | 20.00 | 21.00 | 21.00 | -7.69% | 2,041,056 |
| Jul 29, 2025 | 24.50 | 25.00 | 22.10 | 22.75 | 22.75 | -7.14% | 793,897 |
| Jul 28, 2025 | 24.25 | 25.00 | 24.00 | 24.50 | 24.50 | 1.03% | 417,496 |
| Jul 25, 2025 | 24.75 | 25.50 | 24.00 | 24.25 | 24.25 | -2.02% | 284,782 |
| Jul 24, 2025 | 24.75 | 25.50 | 24.00 | 24.75 | 24.75 | - | 80,043 |
| Jul 23, 2025 | 24.75 | 25.50 | 24.00 | 24.75 | 24.75 | -0.60% | 208,150 |
| Jul 22, 2025 | 26.25 | 26.50 | 24.37 | 24.90 | 24.90 | -5.14% | 709,859 |
| Jul 21, 2025 | 27.00 | 28.00 | 26.00 | 26.25 | 26.25 | -2.78% | 566,853 |
| Jul 18, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 269,618 |