Invinity Energy Systems PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 760,329 |
| 2024-11-25 | 12.250 | 12.500 | 11.625 | 11.750 | 11.750 | 1,199,873 |
| 2024-11-22 | 12.250 | 13.000 | 12.000 | 12.000 | 12.000 | 296,108 |
| 2024-11-21 | 12.750 | 13.000 | 12.160 | 12.250 | 12.250 | 120,857 |
| 2024-11-20 | 13.750 | 14.000 | 12.500 | 12.750 | 12.750 | 944,931 |
| 2024-11-19 | 14.250 | 14.500 | 13.500 | 13.700 | 13.700 | 675,193 |
| 2024-11-18 | 15.000 | 15.500 | 14.000 | 14.500 | 14.500 | 668,539 |
| 2024-11-15 | 14.750 | 15.500 | 14.000 | 15.000 | 15.000 | 335,322 |
| 2024-11-14 | 15.250 | 15.500 | 14.000 | 14.500 | 14.500 | 1,853,348 |
| 2024-11-13 | 15.250 | 15.500 | 15.000 | 15.000 | 15.000 | 1,078,518 |
| 2024-11-12 | 16.750 | 17.000 | 15.000 | 15.250 | 15.250 | 495,942 |
| 2024-11-11 | 16.750 | 17.000 | 16.500 | 16.750 | 16.750 | 28,497 |
| 2024-11-08 | 17.000 | 17.500 | 16.500 | 16.750 | 16.750 | 149,517 |
| 2024-11-07 | 17.000 | 17.000 | 16.520 | 17.000 | 17.000 | 477,794 |
| 2024-11-06 | 18.250 | 18.500 | 16.500 | 17.000 | 17.000 | 3,085,019 |
| 2024-11-05 | 17.500 | 19.400 | 17.000 | 18.600 | 18.600 | 2,958,126 |
| 2024-11-04 | 16.000 | 18.000 | 15.930 | 18.000 | 18.000 | 1,238,291 |
| 2024-11-01 | 16.000 | 16.500 | 15.861 | 16.000 | 16.000 | 2,320,105 |
| 2024-10-31 | 16.500 | 17.500 | 15.630 | 16.400 | 16.400 | 3,017,877 |
| 2024-10-30 | 14.500 | 17.000 | 14.000 | 16.500 | 16.500 | 1,732,213 |
| 2024-10-29 | 12.750 | 14.735 | 12.500 | 14.500 | 14.500 | 1,734,710 |
| 2024-10-28 | 12.000 | 13.000 | 11.710 | 13.000 | 13.000 | 1,171,074 |
| 2024-10-25 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 335,368 |
| 2024-10-24 | 12.000 | 12.500 | 11.500 | 12.500 | 12.500 | 570,989 |
| 2024-10-23 | 11.250 | 12.840 | 11.000 | 11.500 | 11.500 | 2,106,501 |
| 2024-10-22 | 10.750 | 11.500 | 10.666 | 11.250 | 11.250 | 1,226,019 |
| 2024-10-21 | 10.000 | 10.990 | 9.800 | 10.750 | 10.750 | 550,458 |
| 2024-10-18 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 508,334 |
| 2024-10-17 | 9.250 | 10.500 | 9.155 | 10.500 | 10.500 | 904,161 |
| 2024-10-16 | 9.150 | 9.500 | 8.800 | 9.250 | 9.250 | 408,692 |
| 2024-10-15 | 9.250 | 9.500 | 9.000 | 9.100 | 9.100 | 869,209 |
| 2024-10-14 | 9.250 | 9.500 | 9.000 | 9.100 | 9.100 | 352,786 |
| 2024-10-11 | 9.500 | 9.680 | 9.111 | 9.250 | 9.250 | 88,406 |
| 2024-10-10 | 8.800 | 9.800 | 8.600 | 9.500 | 9.500 | 1,530,421 |
| 2024-10-09 | 9.250 | 9.500 | 8.688 | 8.800 | 8.800 | 635,108 |
| 2024-10-08 | 9.250 | 9.800 | 9.000 | 9.250 | 9.250 | 149,794 |
| 2024-10-07 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 220,563 |
| 2024-10-04 | 9.750 | 10.000 | 9.100 | 9.250 | 9.250 | 365,800 |
| 2024-10-03 | 10.250 | 10.500 | 9.483 | 9.750 | 9.750 | 438,521 |
| 2024-10-02 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 325,043 |
| 2024-10-01 | 9.250 | 10.475 | 9.000 | 10.250 | 10.250 | 886,047 |
| 2024-09-30 | 9.250 | 9.540 | 9.000 | 9.540 | 9.540 | 1,407,268 |
| 2024-09-27 | 8.880 | 10.500 | 8.880 | 9.300 | 9.300 | 4,041,355 |
| 2024-09-26 | 9.250 | 9.500 | 8.600 | 8.750 | 8.750 | 498,901 |
| 2024-09-25 | 9.250 | 9.500 | 9.000 | 9.200 | 9.200 | 280,719 |
| 2024-09-24 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 436,189 |
| 2024-09-23 | 9.000 | 10.000 | 8.500 | 9.250 | 9.250 | 791,198 |
| 2024-09-20 | 9.000 | 10.125 | 8.850 | 9.000 | 9.000 | 1,198,661 |
| 2024-09-19 | 9.000 | 9.500 | 8.825 | 9.000 | 9.000 | 259,572 |
| 2024-09-18 | 9.250 | 9.500 | 8.500 | 9.000 | 9.000 | 729,594 |
| 2024-09-17 | 9.750 | 10.000 | 9.000 | 9.200 | 9.200 | 869,244 |
| 2024-09-16 | 9.500 | 10.500 | 9.000 | 9.750 | 9.750 | 1,664,218 |
| 2024-09-13 | 9.250 | 10.000 | 8.666 | 9.200 | 9.200 | 1,428,558 |
| 2024-09-12 | 10.250 | 10.954 | 9.000 | 9.250 | 9.250 | 2,597,893 |
| 2024-09-11 | 11.000 | 11.250 | 10.000 | 10.000 | 10.000 | 1,060,702 |
| 2024-09-10 | 11.250 | 11.500 | 10.500 | 11.000 | 11.000 | 3,203,637 |
| 2024-09-09 | 11.250 | 12.330 | 10.500 | 11.250 | 11.250 | 2,868,005 |
| 2024-09-06 | 16.000 | 16.500 | 10.000 | 11.250 | 11.250 | 12,075,336 |
| 2024-09-05 | 19.250 | 19.500 | 19.000 | 19.500 | 19.500 | 358,514 |
| 2024-09-04 | 20.000 | 20.500 | 18.560 | 19.400 | 19.400 | 732,638 |
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.