Invinity Energy Systems PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 21.500 | 22.000 | 21.000 | 21.200 | 21.200 | 495,001 |
| 2024-06-07 | 21.500 | 22.000 | 21.000 | 22.000 | 22.000 | 474,862 |
| 2024-06-06 | 21.250 | 22.000 | 21.000 | 22.000 | 22.000 | 1,267,839 |
| 2024-06-05 | 22.500 | 23.000 | 21.000 | 21.300 | 21.300 | 1,147,033 |
| 2024-06-04 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 577,816 |
| 2024-06-03 | 22.250 | 23.000 | 22.160 | 22.300 | 22.300 | 2,272,723 |
| 2024-05-31 | 21.750 | 22.500 | 21.300 | 22.000 | 22.000 | 1,870,952 |
| 2024-05-30 | 22.250 | 22.500 | 21.300 | 21.300 | 21.300 | 366,646 |
| 2024-05-29 | 22.750 | 23.000 | 22.020 | 22.250 | 22.250 | 135,309 |
| 2024-05-28 | 22.750 | 23.000 | 22.500 | 22.750 | 22.750 | 330,627 |
| 2024-05-24 | 22.750 | 23.000 | 22.525 | 22.750 | 22.750 | 492,183 |
| 2024-05-23 | 22.750 | 23.000 | 22.583 | 22.750 | 22.750 | 359,268 |
| 2024-05-22 | 23.000 | 23.500 | 22.500 | 22.750 | 22.750 | 3,066,132 |
| 2024-05-21 | 23.000 | 23.500 | 22.500 | 23.000 | 23.000 | 396,380 |
| 2024-05-20 | 23.000 | 24.000 | 22.500 | 23.000 | 23.000 | 1,706,170 |
| 2024-05-17 | 23.000 | 23.500 | 22.761 | 23.000 | 23.000 | 884,320 |
| 2024-05-16 | 23.250 | 23.500 | 22.375 | 23.000 | 23.000 | 1,098,061 |
| 2024-05-15 | 23.250 | 23.500 | 22.500 | 22.500 | 22.500 | 786,457 |
| 2024-05-14 | 23.250 | 23.500 | 22.800 | 23.250 | 23.250 | 604,191 |
| 2024-05-13 | 23.500 | 24.500 | 23.000 | 23.250 | 23.250 | 577,913 |
| 2024-05-10 | 23.250 | 24.000 | 23.250 | 23.500 | 23.500 | 528,328 |
| 2024-05-09 | 23.250 | 24.000 | 23.000 | 23.250 | 23.250 | 657,190 |
| 2024-05-08 | 23.250 | 23.500 | 23.250 | 23.250 | 23.250 | 742,920 |
| 2024-05-07 | 23.250 | 24.000 | 23.000 | 23.500 | 23.500 | 3,145,301 |
| 2024-05-03 | 23.250 | 23.500 | 23.160 | 23.250 | 23.250 | 1,677,603 |
| 2024-05-02 | 24.000 | 25.000 | 22.500 | 23.300 | 23.300 | 4,150,426 |
| 2024-05-01 | 28.250 | 28.250 | 26.000 | 26.000 | 26.000 | 389,063 |
| 2024-04-30 | 25.250 | 29.000 | 24.760 | 28.250 | 28.250 | 490,856 |
| 2024-04-29 | 24.500 | 26.000 | 24.000 | 25.300 | 25.300 | 345,822 |
| 2024-04-26 | 24.250 | 24.500 | 24.250 | 24.500 | 24.500 | 80,746 |
| 2024-04-25 | 24.000 | 25.000 | 23.000 | 24.250 | 24.250 | 191,041 |
| 2024-04-24 | 24.000 | 25.000 | 23.125 | 24.000 | 24.000 | 89,299 |
| 2024-04-23 | 24.000 | 25.000 | 23.000 | 25.000 | 25.000 | 40,987 |
| 2024-04-22 | 24.250 | 25.000 | 23.000 | 24.000 | 24.000 | 66,676 |
| 2024-04-19 | 23.750 | 25.000 | 23.000 | 24.250 | 24.250 | 608,957 |
| 2024-04-18 | 23.750 | 24.000 | 23.260 | 23.800 | 23.800 | 315,421 |
| 2024-04-17 | 23.750 | 24.000 | 23.250 | 23.750 | 23.750 | 1,310,696 |
| 2024-04-16 | 23.750 | 24.500 | 23.720 | 23.750 | 23.750 | 1,052,382 |
| 2024-04-15 | 23.000 | 24.900 | 22.611 | 23.700 | 23.700 | 988,215 |
| 2024-04-12 | 22.000 | 23.000 | 21.000 | 22.000 | 22.000 | 21,491 |
| 2024-04-11 | 21.500 | 23.000 | 21.000 | 22.000 | 22.000 | 252,956 |
| 2024-04-10 | 22.400 | 22.400 | 21.110 | 21.500 | 21.500 | 202,040 |
| 2024-04-09 | 22.640 | 22.640 | 21.500 | 22.500 | 22.500 | 181,822 |
| 2024-04-08 | 23.500 | 24.000 | 22.000 | 22.500 | 22.500 | 422,613 |
| 2024-04-05 | 23.500 | 24.000 | 23.000 | 23.500 | 23.500 | 23,431 |
| 2024-04-04 | 23.750 | 24.000 | 23.000 | 23.500 | 23.500 | 74,516 |
| 2024-04-03 | 23.750 | 24.000 | 23.750 | 23.750 | 23.750 | 27,688 |
| 2024-04-02 | 23.750 | 24.000 | 23.300 | 23.750 | 23.750 | 110,753 |
| 2024-03-28 | 23.750 | 24.000 | 23.000 | 23.750 | 23.750 | 208,379 |
| 2024-03-27 | 23.750 | 24.000 | 23.500 | 23.750 | 23.750 | 47,975 |
| 2024-03-26 | 23.750 | 24.500 | 23.600 | 23.750 | 23.750 | 243,767 |
| 2024-03-25 | 23.750 | 24.000 | 23.500 | 23.750 | 23.750 | 48,797 |
| 2024-03-22 | 23.750 | 24.000 | 23.500 | 23.750 | 23.750 | 74,201 |
| 2024-03-21 | 23.750 | 24.000 | 23.300 | 23.750 | 23.750 | 249,019 |
| 2024-03-20 | 23.750 | 24.000 | 23.000 | 23.750 | 23.750 | 42,913 |
| 2024-03-19 | 23.750 | 24.000 | 23.500 | 23.750 | 23.750 | 47,361 |
| 2024-03-18 | 23.750 | 24.000 | 23.500 | 23.750 | 23.750 | 81,730 |
| 2024-03-15 | 23.500 | 24.000 | 23.500 | 24.000 | 24.000 | 55,186 |
| 2024-03-14 | 23.750 | 24.000 | 23.500 | 23.750 | 23.750 | 46,090 |
| 2024-03-13 | 23.500 | 24.000 | 23.000 | 23.750 | 23.750 | 83,870 |
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.