Invinity Energy Systems PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 12.500 | 13.000 | 12.000 | 12.300 | 12.300 | 719,317 |
| 2025-02-20 | 13.000 | 13.500 | 12.500 | 12.500 | 12.500 | 796,976 |
| 2025-02-19 | 13.000 | 13.220 | 12.655 | 13.000 | 13.000 | 956,581 |
| 2025-02-18 | 12.856 | 14.450 | 12.856 | 13.000 | 13.000 | 3,889,867 |
| 2025-02-17 | 12.250 | 12.750 | 11.610 | 12.000 | 12.000 | 314,012 |
| 2025-02-14 | 12.250 | 12.500 | 12.050 | 12.050 | 12.050 | 179,300 |
| 2025-02-13 | 12.500 | 12.750 | 12.000 | 12.250 | 12.250 | 1,210,601 |
| 2025-02-12 | 12.500 | 12.800 | 12.000 | 12.500 | 12.500 | 292,951 |
| 2025-02-11 | 12.750 | 13.000 | 12.122 | 12.500 | 12.500 | 521,799 |
| 2025-02-10 | 13.000 | 13.300 | 12.500 | 12.750 | 12.750 | 390,825 |
| 2025-02-07 | 13.000 | 13.500 | 12.627 | 13.000 | 13.000 | 180,625 |
| 2025-02-06 | 13.000 | 13.500 | 12.588 | 12.900 | 12.900 | 513,773 |
| 2025-02-05 | 12.500 | 13.390 | 12.256 | 13.000 | 13.000 | 314,926 |
| 2025-02-04 | 13.250 | 13.500 | 12.200 | 12.550 | 12.550 | 480,141 |
| 2025-02-03 | 13.125 | 13.500 | 13.000 | 13.250 | 13.250 | 243,659 |
| 2025-01-31 | 13.250 | 13.500 | 13.000 | 13.125 | 13.125 | 236,364 |
| 2025-01-30 | 13.750 | 14.000 | 13.000 | 13.250 | 13.250 | 403,483 |
| 2025-01-29 | 14.000 | 14.000 | 13.500 | 13.750 | 13.750 | 427,579 |
| 2025-01-28 | 14.250 | 14.500 | 13.500 | 14.000 | 14.000 | 248,952 |
| 2025-01-27 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 56,866 |
| 2025-01-24 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 77,971 |
| 2025-01-23 | 14.750 | 15.000 | 14.000 | 14.250 | 14.250 | 255,401 |
| 2025-01-22 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 212,830 |
| 2025-01-21 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 304,339 |
| 2025-01-20 | 15.000 | 15.000 | 14.500 | 14.750 | 14.750 | 430,510 |
| 2025-01-17 | 15.500 | 15.527 | 14.500 | 15.000 | 15.000 | 278,664 |
| 2025-01-16 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 178,087 |
| 2025-01-15 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 197,550 |
| 2025-01-14 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 171,724 |
| 2025-01-13 | 16.500 | 17.000 | 15.477 | 15.500 | 15.500 | 554,732 |
| 2025-01-10 | 17.250 | 17.500 | 16.500 | 16.500 | 16.500 | 457,257 |
| 2025-01-09 | 17.500 | 18.000 | 17.165 | 17.250 | 17.250 | 145,711 |
| 2025-01-08 | 19.000 | 19.500 | 17.125 | 17.500 | 17.500 | 1,034,327 |
| 2025-01-07 | 18.500 | 20.400 | 18.500 | 19.000 | 19.000 | 609,630 |
| 2025-01-06 | 17.500 | 19.500 | 17.500 | 19.400 | 19.400 | 1,277,397 |
| 2025-01-03 | 16.500 | 18.000 | 16.500 | 17.500 | 17.500 | 516,024 |
| 2025-01-02 | 16.000 | 16.500 | 15.500 | 16.500 | 16.500 | 239,274 |
| 2024-12-31 | 16.000 | 16.350 | 15.610 | 16.000 | 16.000 | 72,563 |
| 2024-12-30 | 15.360 | 16.500 | 15.360 | 16.000 | 16.000 | 482,707 |
| 2024-12-27 | 14.500 | 14.850 | 14.025 | 14.500 | 14.500 | 578,911 |
| 2024-12-24 | 14.750 | 15.500 | 13.500 | 14.500 | 14.500 | 87,847 |
| 2024-12-23 | 14.500 | 15.500 | 14.000 | 14.750 | 14.750 | 87,505 |
| 2024-12-20 | 15.000 | 15.000 | 14.500 | 14.500 | 14.500 | 349,401 |
| 2024-12-19 | 15.250 | 15.500 | 14.500 | 15.000 | 15.000 | 287,386 |
| 2024-12-18 | 15.750 | 16.000 | 15.000 | 15.250 | 15.250 | 122,369 |
| 2024-12-17 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 82,649 |
| 2024-12-16 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 112,192 |
| 2024-12-13 | 16.750 | 17.550 | 15.500 | 15.750 | 15.750 | 588,627 |
| 2024-12-12 | 15.750 | 16.500 | 15.500 | 16.250 | 16.250 | 261,272 |
| 2024-12-11 | 15.750 | 15.920 | 15.667 | 15.750 | 15.750 | 51,644 |
| 2024-12-10 | 16.000 | 16.500 | 15.500 | 15.750 | 15.750 | 134,454 |
| 2024-12-09 | 16.500 | 17.000 | 15.500 | 16.000 | 16.000 | 360,287 |
| 2024-12-06 | 16.250 | 17.000 | 16.000 | 16.500 | 16.500 | 1,264,302 |
| 2024-12-05 | 15.750 | 16.500 | 15.500 | 16.500 | 16.500 | 870,509 |
| 2024-12-04 | 15.000 | 17.000 | 15.000 | 16.350 | 16.350 | 2,899,819 |
| 2024-12-03 | 11.750 | 15.369 | 11.500 | 14.600 | 14.600 | 4,574,000 |
| 2024-12-02 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 1,033,739 |
| 2024-11-29 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 693,748 |
| 2024-11-28 | 11.750 | 12.000 | 11.500 | 11.500 | 11.500 | 129,899 |
| 2024-11-27 | 11.750 | 11.848 | 11.500 | 11.750 | 11.750 | 834,523 |
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.