Invinity Energy Systems PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 19.625 | 20.000 | 19.250 | 19.750 | 19.750 | 886,495 |
| 2026-02-03 | 20.250 | 20.500 | 19.250 | 20.000 | 20.000 | 456,541 |
| 2026-02-02 | 20.250 | 20.500 | 20.000 | 20.250 | 20.250 | 282,192 |
| 2026-01-30 | 20.250 | 20.500 | 20.000 | 20.100 | 20.100 | 550,277 |
| 2026-01-29 | 20.250 | 22.000 | 20.000 | 20.250 | 20.250 | 1,363,703 |
| 2026-01-28 | 20.250 | 21.000 | 20.000 | 20.250 | 20.250 | 385,810 |
| 2026-01-27 | 20.000 | 21.000 | 20.000 | 20.500 | 20.500 | 3,800,041 |
| 2026-01-26 | 20.000 | 21.500 | 19.500 | 20.000 | 20.000 | 700,753 |
| 2026-01-23 | 19.750 | 20.910 | 19.500 | 20.000 | 20.000 | 1,311,084 |
| 2026-01-22 | 19.250 | 20.000 | 19.000 | 19.884 | 19.884 | 540,577 |
| 2026-01-21 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 252,529 |
| 2026-01-20 | 20.250 | 20.500 | 19.100 | 19.400 | 19.400 | 578,117 |
| 2026-01-19 | 20.250 | 20.500 | 20.000 | 20.250 | 20.250 | 523,373 |
| 2026-01-16 | 20.250 | 20.500 | 20.000 | 20.250 | 20.250 | 70,974 |
| 2026-01-15 | 20.250 | 20.500 | 20.000 | 20.250 | 20.250 | 189,667 |
| 2026-01-14 | 20.250 | 20.500 | 20.000 | 20.000 | 20.000 | 319,461 |
| 2026-01-13 | 20.500 | 20.750 | 20.000 | 20.000 | 20.000 | 571,479 |
| 2026-01-12 | 20.500 | 21.000 | 20.000 | 20.000 | 20.000 | 857,567 |
| 2026-01-09 | 21.500 | 22.000 | 20.250 | 20.750 | 20.750 | 1,723,359 |
| 2026-01-08 | 21.500 | 22.200 | 21.150 | 22.200 | 22.200 | 571,906 |
| 2026-01-07 | 20.750 | 22.000 | 20.500 | 21.500 | 21.500 | 517,672 |
| 2026-01-06 | 20.250 | 21.000 | 20.000 | 20.750 | 20.750 | 1,361,301 |
| 2026-01-05 | 20.000 | 20.500 | 19.550 | 20.250 | 20.250 | 1,517,701 |
| 2026-01-02 | 19.250 | 20.500 | 19.000 | 20.000 | 20.000 | 1,674,795 |
| 2025-12-31 | 18.500 | 19.000 | 18.166 | 18.750 | 18.750 | 384,998 |
| 2025-12-30 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 516,221 |
| 2025-12-29 | 18.500 | 19.500 | 18.000 | 18.500 | 18.500 | 598,928 |
| 2025-12-24 | 18.750 | 19.500 | 18.000 | 18.500 | 18.500 | 486,483 |
| 2025-12-23 | 19.000 | 20.000 | 18.000 | 18.000 | 18.000 | 433,025 |
| 2025-12-22 | 19.000 | 20.000 | 18.000 | 19.000 | 19.000 | 1,485,947 |
| 2025-12-19 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 1,165,331 |
| 2025-12-18 | 18.000 | 18.500 | 17.500 | 18.250 | 18.250 | 827,819 |
| 2025-12-17 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 698,465 |
| 2025-12-16 | 17.750 | 18.500 | 17.355 | 18.000 | 18.000 | 4,517,128 |
| 2025-12-15 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 1,146,904 |
| 2025-12-12 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 628,440 |
| 2025-12-11 | 18.250 | 19.000 | 17.000 | 17.500 | 17.500 | 475,326 |
| 2025-12-10 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 58,481 |
| 2025-12-09 | 18.000 | 18.500 | 17.780 | 18.000 | 18.000 | 531,600 |
| 2025-12-08 | 18.375 | 19.000 | 17.750 | 18.000 | 18.000 | 383,385 |
| 2025-12-05 | 18.000 | 19.000 | 17.500 | 18.375 | 18.375 | 755,165 |
| 2025-12-04 | 18.250 | 19.000 | 17.500 | 17.500 | 17.500 | 1,412,705 |
| 2025-12-03 | 18.500 | 19.000 | 17.680 | 18.250 | 18.250 | 400,590 |
| 2025-12-02 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 446,365 |
| 2025-12-01 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 195,287 |
| 2025-11-28 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 106,632 |
| 2025-11-27 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 99,962 |
| 2025-11-26 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 170,645 |
| 2025-11-25 | 18.500 | 19.000 | 18.000 | 18.136 | 18.136 | 180,412 |
| 2025-11-24 | 18.750 | 19.000 | 18.000 | 18.500 | 18.500 | 345,998 |
| 2025-11-21 | 19.250 | 20.000 | 18.500 | 18.600 | 18.600 | 147,189 |
| 2025-11-20 | 19.250 | 20.000 | 18.500 | 19.250 | 19.250 | 108,865 |
| 2025-11-19 | 19.250 | 20.000 | 18.500 | 19.250 | 19.250 | 395,407 |
| 2025-11-18 | 19.500 | 20.000 | 18.500 | 19.000 | 19.000 | 549,050 |
| 2025-11-17 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 158,502 |
| 2025-11-14 | 20.250 | 20.500 | 19.000 | 19.500 | 19.500 | 389,909 |
| 2025-11-13 | 20.500 | 20.500 | 20.000 | 20.250 | 20.250 | 97,548 |
| 2025-11-12 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 64,276 |
| 2025-11-11 | 20.500 | 20.740 | 20.000 | 20.500 | 20.500 | 243,445 |
| 2025-11-10 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 195,550 |
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.