1. Share Prices

  2. Invinity Energy Systems PLC (IES)

21.75p-0.75 (-3.33%)10 Sep 2025, 17:15
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
Sep 9, 202523.00p24.00p22.00p22.50p1,345,574
Sep 8, 202521.00p22.20p20.50p22.20p2,146,728
Sep 5, 202520.00p20.50p19.50p19.50p520,965
Sep 4, 202520.00p20.50p19.50p20.00p386,211
Sep 3, 202520.00p20.50p19.50p20.00p206,498
Sep 2, 202520.00p20.50p19.50p20.00p193,958
Sep 1, 202520.00p20.50p19.70p20.00p364,422
Aug 29, 202520.50p21.00p20.00p20.20p346,765
Aug 28, 202520.50p21.00p20.00p20.50p262,269
Aug 27, 202520.50p21.00p20.00p20.50p334,066
Aug 26, 202520.50p21.00p20.00p20.50p223,451
Aug 22, 202520.50p21.00p20.00p20.50p250,906
Aug 21, 202520.25p21.00p19.50p20.40p341,340
Aug 20, 202520.25p21.00p19.50p20.25p172,860
Aug 19, 202520.25p21.00p19.50p20.25p402,444
Aug 18, 202520.50p21.42p19.60p19.60p150,280
Aug 15, 202521.00p21.50p20.00p20.50p266,613
Aug 14, 202521.00p21.50p20.50p21.00p212,801
Aug 13, 202521.50p21.50p20.50p21.00p283,075
Aug 12, 202521.50p22.00p20.90p21.50p135,250
Aug 11, 202522.00p22.35p21.00p21.50p195,434
Aug 8, 202522.00p22.50p21.50p22.00p119,600
Aug 7, 202522.00p22.50p21.62p22.00p27,580
Aug 6, 202521.75p22.50p21.00p22.00p237,030
Aug 5, 202521.75p22.50p21.00p21.75p61,290
Aug 4, 202521.75p22.50p21.00p21.75p175,011
Aug 1, 202522.00p23.50p21.00p21.75p1,709,680
Jul 31, 202521.00p21.50p20.50p20.75p599,772
Jul 30, 202522.50p23.00p20.00p21.00p2,041,055
Jul 29, 202524.50p25.00p22.10p22.75p793,896
Jul 28, 202524.25p25.00p24.00p24.50p417,495
Jul 25, 202524.75p25.50p24.00p24.25p284,781
Jul 24, 202524.75p25.50p24.00p24.75p80,043
Jul 23, 202524.75p25.50p24.00p24.75p208,149
Jul 22, 202526.25p26.50p24.37p24.90p709,858
Jul 21, 202526.00p28.00p26.00p26.25p566,852
Jul 18, 202527.00p28.00p26.00p27.00p269,618
Jul 17, 202527.00p27.90p26.00p27.00p748,735
Jul 16, 202527.00p28.00p26.60p27.00p375,608
Jul 15, 202528.00p28.56p26.50p28.56p574,734
Jul 14, 202527.50p29.00p27.00p28.00p833,177
Jul 11, 202523.50p28.00p23.00p27.50p2,049,615
Jul 10, 202523.50p24.00p23.00p23.50p333,421
Jul 9, 202523.75p24.50p23.00p23.50p349,586
Jul 8, 202524.00p24.50p23.45p23.75p793,508
Jul 7, 202524.00p25.00p23.50p25.00p307,294
Jul 4, 202524.00p24.50p23.50p24.00p122,734
Jul 3, 202523.50p24.50p23.00p24.00p303,944
Jul 2, 202523.75p24.50p23.00p23.75p250,567
Jul 1, 202523.75p24.50p23.00p23.75p267,482
123456
Showing 1 to 50 of 253

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89