1. Share Prices

  2. Invinity Energy Systems PLC (IES)

18.38p+0.88 (+5.00%)05 Dec 2025, 16:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Invinity Energy Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202518.00p19.00p17.50p18.38p755,165
Dec 4, 202518.25p19.00p17.50p17.50p1,412,705
Dec 3, 202518.50p19.00p17.68p18.25p400,590
Dec 2, 202518.50p19.00p18.00p18.50p446,365
Dec 1, 202518.50p19.00p18.00p18.50p195,287
Nov 28, 202518.50p19.00p18.00p18.50p106,632
Nov 27, 202518.50p19.00p18.00p18.50p99,962
Nov 26, 202518.50p19.00p18.00p18.50p170,645
Nov 25, 202518.50p19.00p18.00p18.14p180,412
Nov 24, 202518.75p19.00p18.00p18.50p345,998
Nov 21, 202519.25p20.00p18.50p18.60p147,189
Nov 20, 202519.25p20.00p18.50p19.25p108,865
Nov 19, 202519.25p20.00p18.50p19.25p395,407
Nov 18, 202519.50p20.00p18.50p19.00p549,050
Nov 17, 202519.50p20.00p19.00p19.50p158,502
Nov 14, 202520.25p20.50p19.00p19.50p389,909
Nov 13, 202520.50p20.50p20.00p20.25p97,548
Nov 12, 202520.50p21.00p20.00p20.50p64,276
Nov 11, 202520.50p20.74p20.00p20.50p243,445
Nov 10, 202520.50p21.00p20.00p20.50p195,550
Nov 7, 202520.50p21.00p20.00p20.00p157,697
Nov 6, 202520.25p21.00p20.00p20.40p828,095
Nov 5, 202521.50p22.00p20.00p20.00p526,510
Nov 4, 202521.50p22.00p21.00p21.50p55,120
Nov 3, 202521.50p22.00p21.00p21.50p407,803
Oct 31, 202522.00p22.20p20.37p20.37p360,230
Oct 30, 202522.00p23.00p21.00p22.00p351,701
Oct 29, 202520.50p22.80p20.00p22.00p968,491
Oct 28, 202520.00p21.00p20.00p20.50p298,688
Oct 27, 202519.75p20.50p19.50p20.50p1,260,244
Oct 24, 202519.75p20.50p19.00p19.75p174,174
Oct 23, 202519.75p20.50p19.00p19.75p256,062
Oct 22, 202519.75p20.50p19.00p19.75p445,613
Oct 21, 202520.00p20.50p19.00p19.75p309,227
Oct 20, 202520.00p20.50p19.50p20.50p904,290
Oct 17, 202520.50p21.00p19.50p20.00p584,250
Oct 16, 202520.75p21.00p20.00p20.50p1,161,434
Oct 15, 202520.75p21.00p20.50p20.75p372,687
Oct 14, 202520.50p21.00p20.00p20.75p1,855,339
Oct 13, 202520.00p21.00p19.50p21.00p621,945
Oct 10, 202520.00p20.50p19.50p20.00p254,382
Oct 9, 202520.25p20.83p19.50p20.00p404,738
Oct 8, 202520.50p21.00p20.00p20.25p783,597
Oct 7, 202520.50p21.00p20.00p20.50p241,687
Oct 6, 202521.25p22.00p20.00p20.80p562,723
Oct 3, 202521.50p0.00p0.00p21.50p0
Oct 2, 202521.75p22.50p21.00p21.50p85,321
Oct 1, 202521.50p22.50p21.00p21.75p339,000
Sep 30, 202523.50p24.00p21.00p21.50p928,097
Sep 29, 202523.50p25.75p23.00p23.50p446,704
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.