Invinity Energy Systems plc ( IES.L) - Price History
Monthly price history for IES.L (Invinity Energy Systems plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | GBp37.70 | GBp37.70 |
| May 2026 | GBp35 | GBp35 |
| April 2026 | GBp17.50 | GBp17.50 |
| March 2026 | GBp16.25 | GBp16.25 |
| February 2026 | GBp18.90 | GBp18.90 |
| January 2026 | GBp20.10 | GBp20.10 |
| December 2025 | GBp18.75 | GBp18.75 |
| November 2025 | GBp18.50 | GBp18.50 |
| October 2025 | GBp20.37 | GBp20.37 |
| September 2025 | GBp21.50 | GBp21.50 |
| August 2025 | GBp20.20 | GBp20.20 |
| July 2025 | GBp20.75 | GBp20.75 |
| June 2025 | GBp23.75 | GBp23.75 |
| May 2025 | GBp15.80 | GBp15.80 |
| April 2025 | GBp13.40 | GBp13.40 |
| March 2025 | GBp8.10 | GBp8.10 |
| February 2025 | GBp11.75 | GBp11.75 |
| January 2025 | GBp13.12 | GBp13.12 |
| December 2024 | GBp16 | GBp16 |
| November 2024 | GBp11.75 | GBp11.75 |
| October 2024 | GBp16.40 | GBp16.40 |
| September 2024 | GBp9.54 | GBp9.54 |
| August 2024 | GBp20.75 | GBp20.75 |
| July 2024 | GBp24 | GBp24 |
| June 2024 | GBp19.50 | GBp19.50 |
| May 2024 | GBp22 | GBp22 |
| April 2024 | GBp28.25 | GBp28.25 |
| March 2024 | GBp23.75 | GBp23.75 |
| February 2024 | GBp26.50 | GBp26.50 |
| January 2024 | GBp25 | GBp25 |
| December 2023 | GBp35 | GBp35 |
| November 2023 | GBp30 | GBp30 |
| October 2023 | GBp38.50 | GBp38.50 |
| September 2023 | GBp44.50 | GBp44.50 |
| August 2023 | GBp40 | GBp40 |
| July 2023 | GBp47.50 | GBp47.50 |
| June 2023 | GBp49 | GBp49 |
| May 2023 | GBp34.50 | GBp34.50 |
| April 2023 | GBp42.50 | GBp42.50 |
| March 2023 | GBp32.50 | GBp32.50 |
| February 2023 | GBp30.40 | GBp30.40 |
| January 2023 | GBp42 | GBp42 |
| December 2022 | GBp43 | GBp43 |
| November 2022 | GBp22.80 | GBp22.80 |
| October 2022 | GBp25.25 | GBp25.25 |
| September 2022 | GBp25.50 | GBp25.50 |
| August 2022 | GBp49 | GBp49 |
| July 2022 | GBp37.50 | GBp37.50 |
| June 2022 | GBp42.25 | GBp42.25 |
| May 2022 | GBp68 | GBp68 |
| April 2022 | GBp85 | GBp85 |
| March 2022 | GBp74 | GBp74 |
| February 2022 | GBp93.50 | GBp93.50 |
| January 2022 | GBp60 | GBp60 |
| December 2021 | GBp92.50 | GBp92.50 |
| November 2021 | GBp94 | GBp94 |
| October 2021 | GBp113 | GBp113 |
| September 2021 | GBp88 | GBp88 |
| August 2021 | GBp126 | GBp126 |
| July 2021 | GBp132.50 | GBp132.50 |
| June 2021 | GBp117 | GBp117 |
| May 2021 | GBp158 | GBp158 |
| April 2021 | GBp131 | GBp131 |
| March 2021 | GBp138.50 | GBp138.50 |
| February 2021 | GBp167.50 | GBp167.50 |
| January 2021 | GBp206 | GBp206 |
| December 2020 | GBp230 | GBp230 |
| November 2020 | GBp188.50 | GBp188.50 |
| October 2020 | GBp110 | GBp110 |
| September 2020 | GBp108.50 | GBp108.50 |
| August 2020 | GBp110 | GBp110 |
| July 2020 | GBp110 | GBp110 |
| June 2020 | GBp115 | GBp115 |
| May 2020 | GBp91 | GBp91 |
| April 2020 | GBp38.10 | GBp38.10 |
| March 2020 | GBp51.25 | GBp1.02 |
| July 2019 | GBp53.75 | GBp1.08 |
| June 2019 | GBp52.50 | GBp1.05 |
| May 2019 | GBp71.25 | GBp1.42 |
| April 2019 | GBp82.50 | GBp1.65 |
| March 2019 | GBp96.25 | GBp1.92 |
| February 2019 | GBp193.75 | GBp3.88 |
| January 2019 | GBp275 | GBp5.50 |
| December 2018 | GBp255 | GBp5.10 |
| November 2018 | GBp297.50 | GBp5.95 |
| October 2018 | GBp337.50 | GBp6.75 |
| September 2018 | GBp482.50 | GBp9.65 |
| August 2018 | GBp417.50 | GBp8.35 |
| July 2018 | GBp365 | GBp7.30 |
| June 2018 | GBp286.50 | GBp5.73 |
| May 2018 | GBp308.50 | GBp6.17 |
| April 2018 | GBp352.50 | GBp7.05 |
| March 2018 | GBp300 | GBp6 |
| February 2018 | GBp345 | GBp6.90 |
| January 2018 | GBp389 | GBp7.78 |
| December 2017 | GBp425 | GBp8.50 |
| November 2017 | GBp450 | GBp9 |
| October 2017 | GBp531.25 | GBp10.62 |
| September 2017 | GBp531.25 | GBp10.62 |
| August 2017 | GBp331.25 | GBp6.62 |
| July 2017 | GBp387.50 | GBp7.75 |
| June 2017 | GBp412.50 | GBp8.25 |
| May 2017 | GBp437.50 | GBp8.75 |
| April 2017 | GBp462.50 | GBp9.25 |
| March 2017 | GBp443.75 | GBp8.88 |
| February 2017 | GBp506.25 | GBp10.12 |
| January 2017 | GBp537.50 | GBp10.75 |
| December 2016 | GBp437.50 | GBp8.75 |
| November 2016 | GBp675 | GBp13.50 |
| October 2016 | GBp725 | GBp14.50 |
| September 2016 | GBp568.75 | GBp11.38 |
| August 2016 | GBp431.25 | GBp8.62 |
| July 2016 | GBp412.50 | GBp8.25 |
| June 2016 | GBp400 | GBp8 |
| May 2016 | GBp387.50 | GBp7.75 |
| April 2016 | GBp418.75 | GBp8.38 |
| March 2016 | GBp431.25 | GBp8.62 |
| February 2016 | GBp387.50 | GBp7.75 |
| January 2016 | GBp406.25 | GBp8.12 |
| December 2015 | GBp393.75 | GBp7.88 |
| November 2015 | GBp381.25 | GBp7.62 |
| October 2015 | GBp300 | GBp6 |
| September 2015 | GBp268.75 | GBp5.38 |
| August 2015 | GBp256.25 | GBp5.12 |
| July 2015 | GBp262.50 | GBp5.25 |
| June 2015 | GBp268.75 | GBp5.38 |
| May 2015 | GBp300 | GBp6 |
| April 2015 | GBp237.50 | GBp4.75 |
| March 2015 | GBp237.50 | GBp4.75 |
| February 2015 | GBp168.75 | GBp3.38 |
| January 2015 | GBp275 | GBp5.50 |
| December 2014 | GBp306.25 | GBp6.12 |
| November 2014 | GBp368.75 | GBp7.38 |
| October 2014 | GBp262.50 | GBp5.25 |
| September 2014 | GBp281.25 | GBp5.62 |
| August 2014 | GBp212.50 | GBp4.25 |
| July 2014 | GBp193.75 | GBp3.88 |
| June 2014 | GBp231.25 | GBp4.62 |
| May 2014 | GBp312.50 | GBp6.25 |
| April 2014 | GBp250 | GBp5 |
| March 2014 | GBp200 | GBp4 |
| February 2014 | GBp187.50 | GBp3.75 |
| January 2014 | GBp225 | GBp4.50 |
| December 2013 | GBp256.25 | GBp5.12 |
| November 2013 | GBp400 | GBp8 |
| October 2013 | GBp318.75 | GBp6.38 |
| September 2013 | GBp293.75 | GBp5.88 |
| August 2013 | GBp161.25 | GBp3.22 |
| July 2013 | GBp143.75 | GBp2.88 |
| June 2013 | GBp61.25 | GBp1.22 |
| May 2013 | GBp60 | GBp1.20 |
| April 2013 | GBp52.50 | GBp1.05 |
| March 2013 | GBp62.50 | GBp1.25 |
| February 2013 | GBp76.70 | GBp1.53 |
| January 2013 | GBp82.50 | GBp1.65 |
| December 2012 | GBp100.50 | GBp2.01 |
| November 2012 | GBp145 | GBp2.90 |
| October 2012 | GBp179 | GBp3.58 |
| September 2012 | GBp225 | GBp4.50 |
| August 2012 | GBp210 | GBp4.20 |
| July 2012 | GBp215 | GBp4.30 |
| June 2012 | GBp250 | GBp5 |
| May 2012 | GBp227.50 | GBp4.55 |
| April 2012 | GBp243.75 | GBp4.88 |
| March 2012 | GBp265 | GBp5.30 |
| February 2012 | GBp337.50 | GBp6.75 |
| January 2012 | GBp340.25 | GBp6.80 |
| December 2011 | GBp325 | GBp6.50 |
| November 2011 | GBp375 | GBp7.50 |
| October 2011 | GBp475 | GBp9.50 |
| September 2011 | GBp600 | GBp12 |
| August 2011 | GBp712.50 | GBp14.25 |
| July 2011 | GBp950 | GBp19 |
| June 2011 | GBp1,010 | GBp20.20 |
| May 2011 | GBp895 | GBp17.90 |
| April 2011 | GBp905 | GBp18.10 |
| March 2011 | GBp891.25 | GBp17.82 |
| February 2011 | GBp816.25 | GBp16.32 |
| January 2011 | GBp725 | GBp14.50 |
| December 2010 | GBp825 | GBp16.50 |
| November 2010 | GBp602.50 | GBp12.05 |
| October 2010 | GBp752.50 | GBp15.05 |
| September 2010 | GBp856.25 | GBp17.12 |
| August 2010 | GBp700 | GBp14 |
| July 2010 | GBp756.66 | GBp15.13 |
| June 2010 | GBp930 | GBp18.60 |
| May 2010 | GBp706.50 | GBp14.13 |
| April 2010 | GBp819.50 | GBp16.39 |
| March 2010 | GBp657.50 | GBp13.15 |
| February 2010 | GBp747.50 | GBp14.95 |
| January 2010 | GBp775 | GBp15.50 |
| December 2009 | GBp1,005 | GBp20.10 |
| November 2009 | GBp937.50 | GBp18.75 |
| October 2009 | GBp1,000 | GBp20 |
| September 2009 | GBp1,275 | GBp25.50 |
| August 2009 | GBp1,297.50 | GBp25.95 |
| July 2009 | GBp1,100 | GBp22 |
| June 2009 | GBp1,272.50 | GBp25.45 |
| May 2009 | GBp1,000 | GBp20 |
| April 2009 | GBp1,025 | GBp20.50 |
| March 2009 | GBp453 | GBp9.06 |
| February 2009 | GBp550.50 | GBp11.01 |
| January 2009 | GBp762.50 | GBp15.25 |
| December 2008 | GBp1,042.50 | GBp20.85 |
| November 2008 | GBp1,298 | GBp25.96 |
| October 2008 | GBp1,700 | GBp34 |
| September 2008 | GBp2,700 | GBp54 |
| August 2008 | GBp3,000 | GBp60 |
| July 2008 | GBp2,225 | GBp44.50 |
| June 2008 | GBp2,350 | GBp47 |
| May 2008 | GBp1,750 | GBp35 |
| April 2008 | GBp2,042.50 | GBp40.85 |
| March 2008 | GBp1,900 | GBp38 |
| February 2008 | GBp2,600 | GBp52 |
| January 2008 | GBp1,975 | GBp39.50 |
| December 2007 | GBp2,102.50 | GBp42.05 |
| November 2007 | GBp2,500 | GBp50 |
| October 2007 | GBp3,325 | GBp66.50 |
| September 2007 | GBp3,500 | GBp70 |
| August 2007 | GBp3,644.50 | GBp72.89 |
| July 2007 | GBp4,000 | GBp80 |
| June 2007 | GBp4,250 | GBp85 |
| May 2007 | GBp4,650 | GBp93 |
| April 2007 | GBp3,450 | GBp69 |
| March 2007 | GBp3,450 | GBp69 |
| February 2007 | GBp2,828 | GBp56.56 |
| January 2007 | GBp2,650 | GBp53 |
| December 2006 | GBp2,700 | GBp54 |
| November 2006 | GBp3,000 | GBp60 |
| October 2006 | GBp2,600 | GBp52 |
| September 2006 | GBp2,500 | GBp50 |
| August 2006 | GBp2,700 | GBp54 |
| July 2006 | GBp2,850 | GBp57 |
| June 2006 | GBp2,900 | GBp58 |
| May 2006 | GBp3,200 | GBp64 |
| April 2006 | GBp3,850 | GBp77 |
IES.L
Price: GBp37.70
52 week price:
Earnings Per Share: -0.04 GBp
P/E Ratio: -4.72
Exchange: LSE
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 82.4 million