XLON:IES

Invinity Energy Systems Stock Price (Quote)

etoro logo Buy IES
*Your capital is at risk
22.25p
-0.250 (-1.11%)
At Close: Aug 10, 2026

Range Low Price High Price Comment
30 days 21.50p 29.00p Monday, 10th Aug 2026 IES.L stock ended at 22.25p. This is 1.11% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 2.93% from a day low at 21.86p to a day high of 22.50p.
90 days 19.50p 40.50p
52 weeks 15.50p 40.50p

Historical Invinity Energy Systems Plc prices

Date Open High Low Close Volume
Aug 10, 2026 22.10p 22.50p 21.86p 22.25p 354 561
Aug 07, 2026 22.50p 22.50p 21.60p 22.50p 335 448
Aug 06, 2026 21.70p 22.50p 21.50p 21.50p 274 991
Aug 05, 2026 22.25p 22.50p 21.92p 22.00p 392 426
Aug 04, 2026 22.00p 22.50p 21.50p 22.00p 2 272 487
Aug 03, 2026 22.95p 23.50p 21.50p 22.00p 4 155 625
Jul 31, 2026 21.73p 22.00p 21.50p 21.70p 2 125 621
Jul 30, 2026 22.60p 22.60p 21.50p 21.75p 684 584
Jul 29, 2026 22.00p 23.50p 22.00p 22.50p 0
Jul 28, 2026 23.80p 24.00p 22.00p 22.00p 1 026 734
Jul 27, 2026 24.00p 24.00p 23.00p 23.50p 574 937
Jul 24, 2026 23.30p 24.00p 23.00p 23.70p 332 141
Jul 23, 2026 23.42p 24.00p 23.00p 23.20p 324 093
Jul 22, 2026 23.40p 24.50p 23.00p 23.40p 0
Jul 21, 2026 24.00p 24.50p 23.00p 23.50p 0
Jul 20, 2026 24.30p 24.50p 23.00p 23.50p 363 023
Jul 17, 2026 26.00p 26.00p 24.00p 24.00p 1 376 678
Jul 16, 2026 27.80p 28.00p 25.50p 25.80p 549 923
Jul 15, 2026 28.67p 29.00p 27.00p 27.00p 540 435
Jul 14, 2026 26.94p 29.00p 26.00p 28.25p 1 752 650
Jul 13, 2026 23.50p 26.94p 23.50p 26.50p 1 483 530
Jul 10, 2026 25.00p 25.00p 23.50p 24.25p 617 171
Jul 09, 2026 25.37p 26.00p 24.00p 24.25p 0
Jul 08, 2026 26.10p 26.50p 24.50p 26.00p 1 706 214
Jul 07, 2026 27.20p 28.00p 25.50p 25.50p 1 419 884

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IES.L stock historical prices to predict future price movements?
Trend Analysis: Examine the IES.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IES.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE