Education
About Us
Working with TipRanks
Follow Us
Invinity Energy Systems PLC (GB:IES)
LSE:IES
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 21, 2025
19.25
20.00
18.50
18.60
18.60
-3.38%
147,189
0.30
Nov 20, 2025
19.25
20.00
18.50
19.25
19.25
0.00%
108,865
0.22
Nov 19, 2025
19.25
20.00
18.50
19.25
19.25
+1.32%
395,408
0.80
Nov 18, 2025
19.50
20.00
18.50
19.00
19.00
-2.56%
549,051
1.13
Nov 17, 2025
19.50
20.00
19.00
19.50
19.50
0.00%
158,503
0.32
Nov 14, 2025
20.25
20.50
19.00
19.50
19.50
-3.70%
389,909
0.80
Nov 13, 2025
20.50
20.50
20.00
20.25
20.25
-1.22%
97,549
0.20
Nov 12, 2025
20.50
21.00
20.00
20.50
20.50
0.00%
64,276
0.13
Nov 11, 2025
20.50
20.74
20.00
20.50
20.50
0.00%
243,445
0.49
Nov 10, 2025
20.50
21.00
20.00
20.50
20.50
+2.50%
195,551
0.40
Nov 07, 2025
20.50
21.00
20.00
20.00
20.00
-1.96%
157,698
0.32
Nov 06, 2025
20.25
21.00
20.00
20.40
20.40
+2.00%
828,095
1.72
Nov 05, 2025
21.50
22.00
20.00
20.00
20.00
-6.98%
526,510
1.11
Nov 04, 2025
21.50
22.00
21.00
21.50
21.50
0.00%
55,121
0.12
Nov 03, 2025
21.50
22.00
21.00
21.50
21.50
+5.55%
407,804
0.86
Oct 31, 2025
22.00
22.20
20.37
20.37
20.37
-7.41%
360,231
0.77
Oct 30, 2025
22.00
23.00
21.00
22.00
22.00
0.00%
351,701
0.72
Oct 29, 2025
20.50
22.80
20.00
22.00
22.00
+7.32%
968,492
2.00
Oct 28, 2025
20.00
21.00
20.00
20.50
20.50
0.00%
298,688
0.58
Oct 27, 2025
19.75
20.50
19.50
20.50
20.50
+3.80%
1,260,245
2.50
Oct 24, 2025
19.75
20.50
19.00
19.75
19.75
0.00%
174,174
0.34
Oct 23, 2025
19.75
20.50
19.00
19.75
19.75
0.00%
256,062
0.50
Oct 22, 2025
19.75
20.50
19.00
19.75
19.75
0.00%
445,614
0.89
Oct 21, 2025
20.00
20.50
19.00
19.75
19.75
-3.66%
309,227
0.62
Oct 20, 2025
20.00
20.50
19.50
20.50
20.50
+2.50%
904,291
1.81
Oct 17, 2025
20.50
21.00
19.50
20.00
20.00
-2.44%
584,250
1.17
Oct 16, 2025
20.75
21.00
20.00
20.50
20.50
-1.20%
1,161,435
2.40
Rows: