Invinity Energy Systems PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 17.500 | 18.000 | 17.025 | 17.500 | 17.500 | 266,359 |
| 2026-04-29 | 17.500 | 18.000 | 17.000 | 17.700 | 17.700 | 157,199 |
| 2026-04-28 | 17.500 | 18.000 | 17.000 | 17.650 | 17.650 | 506,072 |
| 2026-04-27 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 157,607 |
| 2026-04-24 | 17.500 | 18.000 | 17.110 | 17.500 | 17.500 | 364,145 |
| 2026-04-23 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 139,266 |
| 2026-04-22 | 17.000 | 18.000 | 17.000 | 17.500 | 17.500 | 1,467,619 |
| 2026-04-21 | 17.250 | 18.000 | 16.500 | 17.000 | 17.000 | 747,294 |
| 2026-04-20 | 17.250 | 17.500 | 16.500 | 17.250 | 17.250 | 1,364,766 |
| 2026-04-17 | 18.125 | 18.500 | 17.000 | 17.500 | 17.500 | 1,113,623 |
| 2026-04-16 | 18.000 | 18.650 | 17.500 | 18.650 | 18.650 | 317,538 |
| 2026-04-15 | 18.250 | 18.500 | 17.500 | 18.000 | 18.000 | 650,514 |
| 2026-04-14 | 18.500 | 19.000 | 17.600 | 17.600 | 17.600 | 269,327 |
| 2026-04-13 | 18.750 | 19.000 | 18.000 | 18.500 | 18.500 | 864,662 |
| 2026-04-10 | 18.125 | 19.000 | 18.000 | 18.600 | 18.600 | 1,469,408 |
| 2026-04-09 | 17.000 | 18.500 | 17.000 | 17.900 | 17.900 | 3,048,518 |
| 2026-04-08 | 16.750 | 17.500 | 16.500 | 17.000 | 17.000 | 917,234 |
| 2026-04-07 | 16.875 | 17.000 | 16.500 | 17.000 | 17.000 | 821,861 |
| 2026-04-02 | 16.500 | 17.000 | 16.000 | 16.850 | 16.850 | 1,266,937 |
| 2026-04-01 | 16.250 | 16.990 | 16.000 | 16.500 | 16.500 | 158,605 |
| 2026-03-31 | 16.000 | 16.500 | 15.500 | 16.250 | 16.250 | 510,316 |
| 2026-03-30 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 132,126 |
| 2026-03-27 | 16.250 | 16.500 | 15.550 | 16.000 | 16.000 | 713,324 |
| 2026-03-26 | 16.750 | 17.000 | 16.000 | 16.250 | 16.250 | 597,010 |
| 2026-03-25 | 16.750 | 17.000 | 16.500 | 16.750 | 16.750 | 279,430 |
| 2026-03-24 | 16.750 | 17.500 | 16.500 | 16.750 | 16.750 | 351,818 |
| 2026-03-23 | 17.250 | 17.500 | 16.500 | 17.000 | 17.000 | 775,283 |
| 2026-03-20 | 17.250 | 17.500 | 17.000 | 17.000 | 17.000 | 436,823 |
| 2026-03-19 | 17.750 | 18.000 | 17.000 | 17.500 | 17.500 | 316,928 |
| 2026-03-18 | 17.750 | 18.000 | 17.500 | 18.000 | 18.000 | 386,203 |
| 2026-03-17 | 18.100 | 18.500 | 17.000 | 17.000 | 17.000 | 411,038 |
| 2026-03-16 | 18.100 | 18.500 | 17.700 | 18.000 | 18.000 | 239,948 |
| 2026-03-13 | 18.000 | 18.500 | 17.700 | 18.100 | 18.100 | 367,356 |
| 2026-03-12 | 18.250 | 18.500 | 17.700 | 18.200 | 18.200 | 1,024,492 |
| 2026-03-11 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 109,655 |
| 2026-03-10 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 401,679 |
| 2026-03-09 | 18.250 | 18.500 | 18.000 | 18.350 | 18.350 | 266,216 |
| 2026-03-06 | 18.375 | 18.750 | 18.000 | 18.375 | 18.375 | 181,654 |
| 2026-03-05 | 18.625 | 19.000 | 17.550 | 18.500 | 18.500 | 142,140 |
| 2026-03-04 | 18.750 | 19.000 | 18.250 | 18.625 | 18.625 | 217,886 |
| 2026-03-03 | 18.875 | 19.000 | 18.500 | 18.750 | 18.750 | 92,857 |
| 2026-03-02 | 18.750 | 19.000 | 18.750 | 18.900 | 18.900 | 855,512 |
| 2026-02-27 | 18.875 | 19.000 | 18.500 | 18.900 | 18.900 | 3,243,749 |
| 2026-02-26 | 18.875 | 19.000 | 18.750 | 18.875 | 18.875 | 475,109 |
| 2026-02-25 | 19.125 | 19.500 | 18.500 | 18.800 | 18.800 | 465,015 |
| 2026-02-24 | 19.125 | 19.500 | 18.750 | 19.125 | 19.125 | 196,141 |
| 2026-02-23 | 19.375 | 19.750 | 18.750 | 19.125 | 19.125 | 230,676 |
| 2026-02-20 | 19.625 | 19.750 | 19.000 | 19.750 | 19.750 | 154,754 |
| 2026-02-19 | 19.000 | 20.000 | 18.500 | 19.500 | 19.500 | 901,789 |
| 2026-02-18 | 18.750 | 19.250 | 18.500 | 19.000 | 19.000 | 1,363,485 |
| 2026-02-17 | 18.375 | 19.000 | 18.000 | 19.000 | 19.000 | 1,402,248 |
| 2026-02-16 | 18.500 | 19.750 | 18.000 | 18.750 | 18.750 | 741,696 |
| 2026-02-13 | 19.000 | 19.250 | 18.000 | 18.500 | 18.500 | 1,768,953 |
| 2026-02-12 | 19.125 | 19.250 | 18.750 | 19.000 | 19.000 | 544,422 |
| 2026-02-11 | 19.125 | 19.500 | 18.750 | 19.000 | 19.000 | 593,425 |
| 2026-02-10 | 19.250 | 19.500 | 18.750 | 19.000 | 19.000 | 1,287,184 |
| 2026-02-09 | 19.000 | 19.500 | 18.750 | 19.250 | 19.250 | 662,687 |
| 2026-02-06 | 19.625 | 20.000 | 18.500 | 19.000 | 19.000 | 1,186,053 |
| 2026-02-05 | 19.750 | 20.000 | 19.500 | 19.500 | 19.500 | 649,665 |
| 2026-02-04 | 19.625 | 20.000 | 19.250 | 19.750 | 19.750 | 886,495 |
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.