Invinity Energy Systems PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 20.500 | 21.000 | 19.500 | 20.000 | 20.000 | 178,548 |
| 2024-09-02 | 20.750 | 21.000 | 20.000 | 20.500 | 20.500 | 203,772 |
| 2024-08-30 | 20.300 | 21.000 | 20.300 | 20.750 | 20.750 | 181,992 |
| 2024-08-29 | 21.250 | 22.000 | 20.000 | 20.250 | 20.250 | 333,594 |
| 2024-08-28 | 21.250 | 21.250 | 20.551 | 21.250 | 21.250 | 91,243 |
| 2024-08-27 | 21.500 | 22.000 | 20.500 | 21.250 | 21.250 | 333,548 |
| 2024-08-23 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 143,771 |
| 2024-08-22 | 20.500 | 21.600 | 20.000 | 21.500 | 21.500 | 161,972 |
| 2024-08-21 | 20.500 | 20.950 | 20.372 | 20.500 | 20.500 | 245,995 |
| 2024-08-20 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 182,481 |
| 2024-08-19 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 157,848 |
| 2024-08-16 | 21.000 | 21.000 | 20.000 | 20.500 | 20.500 | 352,858 |
| 2024-08-15 | 21.250 | 22.000 | 20.500 | 21.000 | 21.000 | 84,457 |
| 2024-08-14 | 21.500 | 22.000 | 20.710 | 21.250 | 21.250 | 58,149 |
| 2024-08-13 | 21.250 | 22.000 | 20.760 | 22.000 | 22.000 | 301,854 |
| 2024-08-12 | 21.000 | 21.500 | 20.500 | 21.250 | 21.250 | 826,047 |
| 2024-08-09 | 21.000 | 21.125 | 20.500 | 21.000 | 21.000 | 715,112 |
| 2024-08-08 | 20.750 | 21.150 | 20.500 | 21.000 | 21.000 | 867,038 |
| 2024-08-07 | 20.750 | 21.187 | 20.500 | 20.700 | 20.700 | 515,790 |
| 2024-08-06 | 20.250 | 21.750 | 20.000 | 20.750 | 20.750 | 280,197 |
| 2024-08-05 | 21.750 | 22.000 | 20.000 | 20.250 | 20.250 | 483,552 |
| 2024-08-02 | 22.750 | 23.000 | 20.000 | 22.000 | 22.000 | 1,063,529 |
| 2024-08-01 | 24.000 | 24.500 | 22.500 | 22.750 | 22.750 | 191,668 |
| 2024-07-31 | 24.250 | 24.500 | 23.500 | 24.000 | 24.000 | 129,763 |
| 2024-07-30 | 24.000 | 25.000 | 23.500 | 24.000 | 24.000 | 83,495 |
| 2024-07-29 | 26.000 | 26.000 | 23.625 | 24.000 | 24.000 | 1,070,127 |
| 2024-07-26 | 26.250 | 27.000 | 25.000 | 26.000 | 26.000 | 1,159,490 |
| 2024-07-25 | 24.500 | 27.000 | 24.265 | 26.500 | 26.500 | 2,040,848 |
| 2024-07-24 | 24.000 | 25.000 | 23.200 | 24.600 | 24.600 | 1,645,756 |
| 2024-07-23 | 24.000 | 24.400 | 23.000 | 24.000 | 24.000 | 246,611 |
| 2024-07-22 | 24.000 | 25.000 | 23.000 | 24.000 | 24.000 | 148,169 |
| 2024-07-19 | 23.750 | 25.000 | 23.000 | 24.000 | 24.000 | 177,941 |
| 2024-07-18 | 24.250 | 25.000 | 24.000 | 24.100 | 24.100 | 1,221,071 |
| 2024-07-17 | 23.500 | 24.500 | 23.000 | 24.400 | 24.400 | 496,698 |
| 2024-07-16 | 24.000 | 25.000 | 23.000 | 23.500 | 23.500 | 754,883 |
| 2024-07-15 | 22.500 | 24.700 | 22.170 | 24.000 | 24.000 | 1,776,984 |
| 2024-07-12 | 22.500 | 23.000 | 22.127 | 22.500 | 22.500 | 400,068 |
| 2024-07-11 | 23.000 | 24.000 | 22.000 | 22.500 | 22.500 | 1,038,567 |
| 2024-07-10 | 22.522 | 24.000 | 22.522 | 23.000 | 23.000 | 586,109 |
| 2024-07-09 | 22.250 | 24.000 | 22.000 | 22.500 | 22.500 | 2,454,257 |
| 2024-07-08 | 21.000 | 22.500 | 20.700 | 22.000 | 22.000 | 4,030,785 |
| 2024-07-05 | 21.000 | 21.500 | 20.500 | 21.000 | 21.000 | 609,597 |
| 2024-07-04 | 19.500 | 21.500 | 19.000 | 21.000 | 21.000 | 985,014 |
| 2024-07-03 | 19.500 | 20.000 | 19.275 | 19.500 | 19.500 | 367,486 |
| 2024-07-02 | 19.500 | 20.000 | 19.010 | 19.500 | 19.500 | 250,252 |
| 2024-07-01 | 19.500 | 20.300 | 19.000 | 20.300 | 20.300 | 448,054 |
| 2024-06-28 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 200,957 |
| 2024-06-27 | 19.500 | 20.000 | 19.000 | 19.250 | 19.250 | 403,191 |
| 2024-06-26 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 517,749 |
| 2024-06-25 | 19.750 | 20.000 | 19.000 | 19.500 | 19.500 | 226,701 |
| 2024-06-24 | 19.750 | 20.000 | 19.500 | 20.000 | 20.000 | 531,395 |
| 2024-06-21 | 20.000 | 20.180 | 19.500 | 19.750 | 19.750 | 1,167,148 |
| 2024-06-20 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 278,782 |
| 2024-06-19 | 20.250 | 21.000 | 19.500 | 20.000 | 20.000 | 278,549 |
| 2024-06-18 | 20.250 | 21.000 | 19.570 | 20.250 | 20.250 | 841,569 |
| 2024-06-17 | 19.500 | 20.000 | 18.500 | 20.000 | 20.000 | 2,720,114 |
| 2024-06-14 | 19.750 | 20.673 | 17.520 | 18.800 | 18.800 | 6,182,774 |
| 2024-06-13 | 20.750 | 21.070 | 19.500 | 19.900 | 19.900 | 1,100,706 |
| 2024-06-12 | 21.500 | 22.000 | 20.600 | 20.750 | 20.750 | 624,441 |
| 2024-06-11 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 257,808 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.