1. Share Prices

  2. Invinity Energy Systems PLC (IES)

21.75p+0.00 (+0.00%)04 Aug 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
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
Jun 30, 202524.25p25.00p23.00p23.75p911,901
Jun 27, 202524.00p25.00p23.50p24.25p431,984
Jun 26, 202524.50p25.00p23.50p24.00p897,218
Jun 25, 202524.50p25.00p24.00p24.50p936,601
Jun 24, 202523.25p25.50p23.00p24.30p739,918
Jun 23, 202522.50p24.00p22.00p23.00p1,413,025
Jun 20, 202521.00p22.50p20.50p22.10p1,090,280
Jun 19, 202519.00p21.93p18.50p21.93p1,330,926
Jun 18, 202517.75p19.50p17.50p19.00p509,403
Jun 17, 202517.25p18.36p17.00p17.75p589,003
Jun 16, 202516.50p17.50p16.00p17.25p866,652
Jun 13, 202516.50p16.85p16.00p16.50p347,528
Jun 12, 202516.00p16.88p15.50p16.50p293,189
Jun 11, 202516.00p16.40p15.91p16.00p135,853
Jun 10, 202516.00p16.50p15.50p16.00p374,676
Jun 9, 202516.00p16.50p15.50p16.00p256,975
Jun 6, 202516.00p16.29p15.83p16.00p444,944
Jun 5, 202516.00p16.50p15.50p16.00p294,816
Jun 4, 202516.00p16.50p15.50p16.00p533,137
Jun 3, 202516.00p16.50p15.50p15.52p793,008
Jun 2, 202516.00p16.50p15.50p16.00p1,212,079
May 30, 202517.25p17.50p15.00p15.80p1,937,833
May 29, 202516.00p17.50p15.50p17.00p1,304,250
May 28, 202515.50p16.50p15.17p16.00p1,254,046
May 27, 202513.75p15.95p13.50p15.50p457,937
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.