Invinity Energy Systems PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-11-07	20.500	21.000	20.000	20.000	20.000	157,697

← NewerPage 4 of 21 · 1,260 trading daysOlder →

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.