Invinity Energy Systems PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 13.000 | 13.500 | 12.851 | 13.250 | 13.250 | 449,977 |
| 2025-05-20 | 13.000 | 13.240 | 12.525 | 13.000 | 13.000 | 54,773 |
| 2025-05-19 | 13.000 | 13.240 | 12.660 | 13.000 | 13.000 | 463,237 |
| 2025-05-16 | 13.000 | 13.240 | 12.650 | 13.000 | 13.000 | 498,242 |
| 2025-05-15 | 13.000 | 13.195 | 12.550 | 13.000 | 13.000 | 1,220,563 |
| 2025-05-14 | 13.000 | 13.350 | 12.633 | 13.000 | 13.000 | 223,809 |
| 2025-05-13 | 12.750 | 13.000 | 12.555 | 13.000 | 13.000 | 248,722 |
| 2025-05-12 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 205,840 |
| 2025-05-09 | 12.250 | 13.000 | 12.000 | 12.750 | 12.750 | 749,750 |
| 2025-05-08 | 12.125 | 12.250 | 12.000 | 12.000 | 12.000 | 230,150 |
| 2025-05-07 | 12.250 | 12.500 | 12.000 | 12.125 | 12.125 | 1,957,605 |
| 2025-05-06 | 13.125 | 13.500 | 12.250 | 12.250 | 12.250 | 2,222,080 |
| 2025-05-02 | 13.250 | 13.500 | 12.750 | 13.125 | 13.125 | 708,557 |
| 2025-05-01 | 13.375 | 13.750 | 13.000 | 13.250 | 13.250 | 727,570 |
| 2025-04-30 | 13.125 | 13.750 | 12.860 | 13.400 | 13.400 | 1,014,750 |
| 2025-04-29 | 12.500 | 13.275 | 12.500 | 13.125 | 13.125 | 269,249 |
| 2025-04-28 | 12.500 | 12.900 | 12.000 | 12.500 | 12.500 | 248,035 |
| 2025-04-25 | 12.250 | 13.000 | 12.250 | 12.500 | 12.500 | 351,399 |
| 2025-04-24 | 12.250 | 12.504 | 12.025 | 12.504 | 12.504 | 891,865 |
| 2025-04-23 | 12.250 | 12.440 | 12.050 | 12.250 | 12.250 | 4,216,301 |
| 2025-04-22 | 12.125 | 12.500 | 11.750 | 12.250 | 12.250 | 725,895 |
| 2025-04-17 | 12.125 | 12.630 | 12.000 | 12.125 | 12.125 | 457,561 |
| 2025-04-16 | 12.000 | 12.500 | 11.800 | 12.125 | 12.125 | 114,437 |
| 2025-04-15 | 12.500 | 12.750 | 11.250 | 11.750 | 11.750 | 1,414,615 |
| 2025-04-14 | 11.750 | 13.000 | 11.500 | 12.500 | 12.500 | 2,744,510 |
| 2025-04-11 | 11.250 | 12.240 | 11.000 | 12.240 | 12.240 | 425,952 |
| 2025-04-10 | 11.250 | 12.000 | 11.000 | 11.250 | 11.250 | 1,526,864 |
| 2025-04-09 | 10.250 | 11.500 | 10.000 | 11.000 | 11.000 | 10,329,041 |
| 2025-04-08 | 8.750 | 11.000 | 8.500 | 10.500 | 10.500 | 2,443,714 |
| 2025-04-07 | 8.250 | 9.000 | 8.000 | 8.750 | 8.750 | 2,175,905 |
| 2025-04-04 | 8.875 | 9.000 | 8.000 | 8.750 | 8.750 | 6,779,259 |
| 2025-04-03 | 9.000 | 9.750 | 8.750 | 8.932 | 8.932 | 2,548,943 |
| 2025-04-02 | 8.250 | 9.500 | 8.000 | 9.125 | 9.125 | 5,102,153 |
| 2025-04-01 | 8.125 | 8.500 | 7.915 | 8.250 | 8.250 | 623,345 |
| 2025-03-31 | 8.250 | 9.000 | 7.780 | 8.100 | 8.100 | 4,269,769 |
| 2025-03-28 | 8.375 | 8.500 | 7.760 | 8.125 | 8.125 | 1,611,926 |
| 2025-03-27 | 8.625 | 9.000 | 8.250 | 8.375 | 8.375 | 522,278 |
| 2025-03-26 | 8.625 | 9.000 | 8.294 | 9.000 | 9.000 | 335,090 |
| 2025-03-25 | 8.750 | 9.000 | 8.250 | 8.625 | 8.625 | 1,331,994 |
| 2025-03-24 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 1,655,413 |
| 2025-03-21 | 9.250 | 9.500 | 9.000 | 9.000 | 9.000 | 240,499 |
| 2025-03-20 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 607,979 |
| 2025-03-19 | 9.250 | 9.250 | 9.125 | 9.250 | 9.250 | 708,625 |
| 2025-03-18 | 9.250 | 9.495 | 9.075 | 9.250 | 9.250 | 369,436 |
| 2025-03-17 | 9.625 | 9.750 | 9.125 | 9.250 | 9.250 | 885,074 |
| 2025-03-14 | 10.375 | 10.500 | 8.000 | 9.500 | 9.500 | 27,634,773 |
| 2025-03-13 | 10.750 | 11.000 | 10.250 | 10.375 | 10.375 | 744,779 |
| 2025-03-12 | 11.000 | 11.500 | 10.550 | 10.750 | 10.750 | 3,118,165 |
| 2025-03-11 | 10.750 | 11.000 | 10.666 | 10.750 | 10.750 | 280,765 |
| 2025-03-10 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 373,713 |
| 2025-03-07 | 10.750 | 11.000 | 10.555 | 10.750 | 10.750 | 493,946 |
| 2025-03-06 | 10.750 | 11.000 | 10.555 | 10.750 | 10.750 | 227,219 |
| 2025-03-05 | 11.000 | 11.500 | 10.555 | 10.900 | 10.900 | 210,239 |
| 2025-03-04 | 11.250 | 11.500 | 10.500 | 10.500 | 10.500 | 321,652 |
| 2025-03-03 | 11.750 | 12.000 | 11.064 | 11.300 | 11.300 | 628,414 |
| 2025-02-28 | 11.750 | 11.750 | 11.515 | 11.750 | 11.750 | 197,978 |
| 2025-02-27 | 11.750 | 11.900 | 11.517 | 11.750 | 11.750 | 201,335 |
| 2025-02-26 | 11.750 | 12.000 | 11.505 | 11.750 | 11.750 | 279,119 |
| 2025-02-25 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 509,707 |
| 2025-02-24 | 12.250 | 12.500 | 11.600 | 11.750 | 11.750 | 1,327,750 |
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.