Invinity Energy Systems PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 20.500 | 21.000 | 20.000 | 20.000 | 20.000 | 157,697 |
| 2025-11-06 | 20.250 | 21.000 | 20.000 | 20.400 | 20.400 | 828,095 |
| 2025-11-05 | 21.500 | 22.000 | 20.000 | 20.000 | 20.000 | 526,510 |
| 2025-11-04 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 55,120 |
| 2025-11-03 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 407,803 |
| 2025-10-31 | 22.000 | 22.200 | 20.370 | 20.370 | 20.370 | 360,230 |
| 2025-10-30 | 22.000 | 23.000 | 21.000 | 22.000 | 22.000 | 351,701 |
| 2025-10-29 | 20.500 | 22.800 | 20.000 | 22.000 | 22.000 | 968,491 |
| 2025-10-28 | 20.000 | 21.000 | 20.000 | 20.500 | 20.500 | 298,688 |
| 2025-10-27 | 19.750 | 20.500 | 19.500 | 20.500 | 20.500 | 1,260,244 |
| 2025-10-24 | 19.750 | 20.500 | 19.000 | 19.750 | 19.750 | 174,174 |
| 2025-10-23 | 19.750 | 20.500 | 19.000 | 19.750 | 19.750 | 256,062 |
| 2025-10-22 | 19.750 | 20.500 | 19.000 | 19.750 | 19.750 | 445,613 |
| 2025-10-21 | 20.000 | 20.500 | 19.000 | 19.750 | 19.750 | 309,227 |
| 2025-10-20 | 20.000 | 20.500 | 19.500 | 20.500 | 20.500 | 904,290 |
| 2025-10-17 | 20.500 | 21.000 | 19.500 | 20.000 | 20.000 | 584,250 |
| 2025-10-16 | 20.750 | 21.000 | 20.000 | 20.500 | 20.500 | 1,161,434 |
| 2025-10-15 | 20.750 | 21.000 | 20.500 | 20.750 | 20.750 | 372,687 |
| 2025-10-14 | 20.500 | 21.000 | 20.000 | 20.750 | 20.750 | 1,855,339 |
| 2025-10-13 | 20.000 | 21.000 | 19.500 | 21.000 | 21.000 | 621,945 |
| 2025-10-10 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 254,382 |
| 2025-10-09 | 20.250 | 20.830 | 19.500 | 20.000 | 20.000 | 404,738 |
| 2025-10-08 | 20.500 | 21.000 | 20.000 | 20.250 | 20.250 | 783,597 |
| 2025-10-07 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 241,687 |
| 2025-10-06 | 21.250 | 22.000 | 20.000 | 20.800 | 20.800 | 562,723 |
| 2025-10-03 | 21.500 | 22.000 | 20.500 | 21.250 | 21.250 | 549,085 |
| 2025-10-02 | 21.750 | 22.500 | 21.000 | 21.500 | 21.500 | 85,321 |
| 2025-10-01 | 21.500 | 22.500 | 21.000 | 21.750 | 21.750 | 339,000 |
| 2025-09-30 | 23.500 | 24.000 | 21.000 | 21.500 | 21.500 | 928,097 |
| 2025-09-29 | 23.500 | 25.750 | 23.000 | 23.500 | 23.500 | 446,704 |
| 2025-09-26 | 23.500 | 24.000 | 23.000 | 24.000 | 24.000 | 171,034 |
| 2025-09-25 | 24.250 | 24.500 | 23.000 | 23.500 | 23.500 | 479,512 |
| 2025-09-24 | 22.500 | 25.000 | 22.000 | 24.250 | 24.250 | 1,606,736 |
| 2025-09-23 | 21.750 | 23.875 | 20.600 | 22.730 | 22.730 | 856,465 |
| 2025-09-22 | 22.000 | 23.000 | 21.000 | 21.750 | 21.750 | 270,660 |
| 2025-09-19 | 22.000 | 22.750 | 21.000 | 22.000 | 22.000 | 396,599 |
| 2025-09-18 | 22.000 | 22.800 | 21.300 | 22.080 | 22.080 | 302,511 |
| 2025-09-17 | 22.250 | 23.000 | 21.000 | 21.500 | 21.500 | 137,218 |
| 2025-09-16 | 22.250 | 23.000 | 21.500 | 22.250 | 22.250 | 104,340 |
| 2025-09-15 | 22.250 | 23.000 | 21.500 | 22.250 | 22.250 | 222,660 |
| 2025-09-12 | 22.000 | 23.000 | 21.000 | 22.250 | 22.250 | 278,848 |
| 2025-09-11 | 21.750 | 22.500 | 21.000 | 22.000 | 22.000 | 467,006 |
| 2025-09-10 | 22.500 | 23.000 | 21.000 | 21.750 | 21.750 | 707,062 |
| 2025-09-09 | 23.000 | 24.000 | 22.000 | 22.500 | 22.500 | 1,345,574 |
| 2025-09-08 | 21.000 | 22.200 | 20.500 | 22.200 | 22.200 | 2,146,728 |
| 2025-09-05 | 20.000 | 20.500 | 19.500 | 19.500 | 19.500 | 520,965 |
| 2025-09-04 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 386,211 |
| 2025-09-03 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 206,498 |
| 2025-09-02 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 193,958 |
| 2025-09-01 | 20.000 | 20.500 | 19.700 | 20.000 | 20.000 | 364,422 |
| 2025-08-29 | 20.500 | 21.000 | 20.000 | 20.200 | 20.200 | 346,765 |
| 2025-08-28 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 262,269 |
| 2025-08-27 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 334,066 |
| 2025-08-26 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 223,451 |
| 2025-08-22 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 250,906 |
| 2025-08-21 | 20.250 | 21.000 | 19.500 | 20.400 | 20.400 | 341,340 |
| 2025-08-20 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 172,860 |
| 2025-08-19 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 402,444 |
| 2025-08-18 | 20.500 | 21.420 | 19.600 | 19.600 | 19.600 | 150,280 |
| 2025-08-15 | 21.000 | 21.500 | 20.000 | 20.500 | 20.500 | 266,613 |
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.