Education
About Us
Working with TipRanks
Follow Us
Invinity Energy Systems PLC (GB:IES)
LSE:IES
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 09, 2026
21.50
22.00
20.25
20.75
20.75
-6.53%
1,723,359
2.78
Jan 08, 2026
21.50
22.20
21.15
22.20
22.20
+3.26%
571,907
0.92
Jan 07, 2026
20.75
22.00
20.50
21.50
21.50
+3.61%
517,673
0.84
Jan 06, 2026
20.25
21.00
20.00
20.75
20.75
+2.47%
1,361,301
2.25
Jan 05, 2026
20.00
20.50
19.55
20.25
20.25
+1.25%
1,517,701
2.57
Jan 02, 2026
19.25
20.50
19.00
20.00
20.00
+6.67%
1,674,796
2.97
Dec 31, 2025
18.50
19.00
18.17
18.75
18.75
+1.35%
384,999
0.68
Dec 30, 2025
18.50
19.00
18.00
18.50
18.50
0.00%
516,222
0.90
Dec 29, 2025
18.50
19.50
18.00
18.50
18.50
0.00%
598,928
1.05
Dec 24, 2025
18.75
19.50
18.00
18.50
18.50
+2.78%
486,483
0.86
Dec 23, 2025
19.00
20.00
18.00
18.00
18.00
-5.26%
433,026
0.77
Dec 22, 2025
19.00
20.00
18.00
19.00
19.00
+4.11%
1,485,947
2.63
Dec 19, 2025
18.25
18.50
18.00
18.25
18.25
0.00%
1,165,332
2.08
Dec 18, 2025
18.00
18.50
17.50
18.25
18.25
+1.39%
827,819
1.50
Dec 17, 2025
18.00
18.50
17.50
18.00
18.00
0.00%
698,465
1.28
Dec 16, 2025
17.75
18.50
17.36
18.00
18.00
+2.86%
4,517,129
9.40
Dec 15, 2025
17.50
18.00
17.00
17.50
17.50
0.00%
1,146,904
2.47
Dec 12, 2025
17.50
18.00
17.00
17.50
17.50
0.00%
628,441
1.38
Dec 11, 2025
18.25
19.00
17.00
17.50
17.50
-2.78%
475,326
1.05
Dec 10, 2025
18.00
18.50
17.50
18.00
18.00
0.00%
58,481
0.13
Dec 09, 2025
18.00
18.50
17.78
18.00
18.00
0.00%
531,601
1.17
Dec 08, 2025
18.38
19.00
17.75
18.00
18.00
-2.04%
383,385
0.83
Dec 05, 2025
18.00
19.00
17.50
18.38
18.38
+5.00%
755,166
1.61
Dec 04, 2025
18.25
19.00
17.50
17.50
17.50
-4.11%
1,412,705
2.94
Dec 03, 2025
18.50
19.00
17.68
18.25
18.25
-1.35%
400,591
0.83
Dec 02, 2025
18.50
19.00
18.00
18.50
18.50
0.00%
446,366
0.93
Dec 01, 2025
18.50
19.00
18.00
18.50
18.50
0.00%
195,287
0.41
Nov 28, 2025
18.50
19.00
18.00
18.50
18.50
0.00%
106,632
0.22
Nov 27, 2025
18.50
19.00
18.00
18.50
18.50
0.00%
99,962
0.21
Nov 26, 2025
18.50
19.00
18.00
18.50
18.50
+2.01%
170,645
0.35
Nov 25, 2025
18.50
19.00
18.00
18.14
18.14
-1.97%
180,413
0.37
Nov 24, 2025
18.75
19.00
18.00
18.50
18.50
-0.54%
345,999
0.70
Rows: