Education
About Us
Working with TipRanks
Follow Us
Invinity Energy Systems PLC (GB:IES)
LSE:IES
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
17.25
17.50
17.00
17.00
17.00
-2.86%
436,823
0.58
Mar 19, 2026
17.75
18.00
17.00
17.50
17.50
-2.78%
316,929
0.41
Mar 18, 2026
17.75
18.00
17.50
18.00
18.00
+5.88%
386,204
0.47
Mar 17, 2026
18.10
18.50
17.00
17.00
17.00
-5.56%
411,038
0.49
Mar 16, 2026
18.10
18.50
17.70
18.00
18.00
-0.55%
239,948
0.28
Mar 13, 2026
18.00
18.50
17.70
18.10
18.10
-0.55%
367,356
0.43
Mar 12, 2026
18.25
18.50
17.70
18.20
18.20
-0.27%
1,024,493
1.23
Mar 11, 2026
18.25
18.50
18.00
18.25
18.25
0.00%
109,655
0.13
Mar 10, 2026
18.25
18.50
18.00
18.25
18.25
-0.54%
401,679
0.48
Mar 09, 2026
18.25
18.50
18.00
18.35
18.35
-0.14%
266,216
0.31
Mar 06, 2026
18.38
18.75
18.00
18.38
18.38
-0.68%
181,654
0.21
Mar 05, 2026
18.63
19.00
17.55
18.50
18.50
-0.67%
142,141
0.16
Mar 04, 2026
18.75
19.00
18.25
18.63
18.63
-0.67%
217,887
0.25
Mar 03, 2026
18.88
19.00
18.50
18.75
18.75
-0.79%
92,858
0.11
Mar 02, 2026
18.75
19.00
18.50
18.90
18.90
0.00%
855,513
0.99
Feb 27, 2026
18.88
19.00
18.50
18.90
18.90
+0.13%
3,243,749
3.98
Feb 26, 2026
18.88
19.00
18.75
18.88
18.88
+0.40%
475,109
0.59
Feb 25, 2026
19.13
19.50
18.50
18.80
18.80
-1.70%
465,015
0.58
Feb 24, 2026
19.13
19.50
18.75
19.13
19.13
0.00%
196,142
0.24
Feb 23, 2026
19.38
19.75
18.75
19.13
19.13
-3.16%
230,676
0.29
Feb 20, 2026
19.63
19.75
19.00
19.75
19.75
+1.28%
154,754
0.19
Feb 19, 2026
19.00
20.00
18.50
19.50
19.50
+2.63%
901,790
1.13
Feb 18, 2026
18.75
19.25
18.50
19.00
19.00
0.00%
1,363,485
1.74
Feb 17, 2026
18.38
19.00
18.00
19.00
19.00
+2.70%
1,402,248
1.83
Feb 16, 2026
18.50
19.75
18.00
18.75
18.75
+1.35%
741,696
0.98
Feb 13, 2026
19.00
19.25
18.00
18.50
18.50
-2.63%
1,768,954
2.41
Feb 12, 2026
19.13
19.25
18.75
19.00
19.00
0.00%
544,423
0.75
Feb 11, 2026
19.13
19.50
18.75
19.00
19.00
0.00%
593,425
0.82
Feb 10, 2026
19.25
19.50
18.75
19.00
19.00
-1.30%
1,287,184
1.83
Feb 09, 2026
19.00
19.50
18.75
19.25
19.25
+1.32%
662,687
0.95
Feb 06, 2026
19.63
20.00
18.50
19.00
19.00
-2.56%
1,186,054
1.72
Feb 05, 2026
19.75
20.00
19.50
19.50
19.50
-1.27%
649,666
0.94
Feb 04, 2026
19.63
20.00
19.25
19.75
19.75
-1.25%
886,495
1.31
Feb 03, 2026
20.25
20.50
19.25
20.00
20.00
-1.23%
456,542
0.68
Feb 02, 2026
20.25
20.50
20.00
20.25
20.25
+0.75%
282,192
0.42
Jan 30, 2026
20.25
20.50
20.00
20.10
20.10
-0.74%
550,277
0.82
Jan 29, 2026
20.25
22.00
20.00
20.25
20.25
0.00%
1,363,704
2.05
Jan 28, 2026
20.25
21.00
20.00
20.25
20.25
-1.22%
385,811
0.58
Jan 27, 2026
20.00
21.00
20.00
20.50
20.50
+2.50%
3,800,041
6.09
Jan 26, 2026
20.00
21.50
19.50
20.00
20.00
0.00%
700,753
1.14
Jan 23, 2026
19.75
20.91
19.50
20.00
20.00
+0.58%
1,311,084
2.19
Jan 22, 2026
19.25
20.00
19.00
19.88
19.88
+3.29%
540,577
0.91
Jan 21, 2026
19.25
19.50
19.00
19.25
19.25
-0.77%
252,530
0.42
Jan 20, 2026
20.25
20.50
19.10
19.40
19.40
-4.20%
578,118
0.96
Jan 19, 2026
20.25
20.50
20.00
20.25
20.25
0.00%
523,373
0.87
Jan 16, 2026
20.25
20.50
20.00
20.25
20.25
0.00%
70,974
0.11
Jan 15, 2026
20.25
20.50
20.00
20.25
20.25
+1.25%
189,667
0.30
Jan 14, 2026
20.25
20.50
20.00
20.00
20.00
0.00%
319,462
0.49
Jan 13, 2026
20.50
20.75
20.00
20.00
20.00
0.00%
571,479
0.88
Jan 12, 2026
20.50
21.00
20.00
20.00
20.00
-3.61%
857,567
1.34
Rows: