Invinity Energy Systems plc (IES.L) LSE

36.30

-1.2(-3.20%)

Updated at June 02 04:38PM

Currency In GBp

IES.L Historical Return

If you invested 1000 GBp in Invinity Energy Systems plc (IES.L) 10 years ago, it would be worth 0.89 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 237.05 GBp, while 1000 GBp invested 1 year ago would be worth 2,268.75 GBp. This corresponds to total returns of -99.91%, -76.29%, 126.88%, respectively, with annualized returns of -50.43%, -25%, 126.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IES.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	35.84	37.5	37.5	38.5	34.55	4.94M
May 29, 2026	33.3	35	35	35.5	31.5	3.18M
May 28, 2026	33.5	32.5	32.5	33.5	31.5	2.35M
May 27, 2026	32.5	33	33	34	32	6.24M
May 26, 2026	32	32.4	32.4	35	31.5	12.03M
May 22, 2026	31.8	32	32	33	29	9.98M
May 21, 2026	25	31.2	31.2	37	23	20.29M
May 20, 2026	22.75	22.5	22.5	23.5	22	1.56M
May 19, 2026	22.5	22.9	22.9	23.5	22	1.17M
May 18, 2026	22.25	22.5	22.5	24	21.5	2.18M
May 15, 2026	23	22.4	22.4	23.38	21.56	2.31M
May 14, 2026	24.5	22.5	22.5	25	22	3.55M
May 13, 2026	20.5	24	24	25	20.37	7.35M
May 12, 2026	20	20.7	20.7	21	19.5	5.25M
May 11, 2026	18	19.25	19.25	19.75	17	8.4M
May 08, 2026	16.75	17.5	17.5	18	16.5	5.95M
May 07, 2026	16.75	17	17	17.5	16.5	2.22M
May 06, 2026	16.65	16.75	16.75	17.3	16.5	2.22M
May 05, 2026	17.05	17	17	18	16.01	1.71M
May 01, 2026	18	17.5	17.5	18	17	147,613
April 30, 2026	17.7	17.5	17.5	18	17.02	266,359
April 29, 2026	17.5	17.7	17.7	18	17	157,199
April 28, 2026	17.5	17.65	17.65	18	17	507,629
April 27, 2026	17.5	17.5	17.5	18	17	157,607
April 24, 2026	17.7	17.5	17.5	18	17.11	364,145
April 23, 2026	17.5	17.5	17.5	18	17	140,267
April 22, 2026	17	17.7	17.7	18	17	1.47M
April 21, 2026	17.25	17	17	18	16.5	747,295
April 20, 2026	17.5	17.25	17.25	17.5	16.5	1.36M
April 17, 2026	18	17.5	17.5	18.5	17	1.05M
April 16, 2026	18	18.65	18.65	18.65	17.5	312,674
April 15, 2026	18.25	18	18	18.5	17.5	650,516
April 14, 2026	18.5	17.6	17.6	19	17.6	269,324
April 13, 2026	18.75	18.5	18.5	19	18	864,663
April 10, 2026	18.13	18.6	18.6	19	18	1.07M
April 09, 2026	17	17.9	17.9	18.5	17	3.05M
April 08, 2026	16.75	17	17	17.5	16.5	887,234
April 07, 2026	16.9	17	17	17	16.5	926,367
April 02, 2026	16.5	16.85	16.85	17	16	994,883
April 01, 2026	16.25	16.5	16.5	16.99	16	169,405
March 31, 2026	16	16.25	16.25	16.5	15.5	510,317
March 30, 2026	16	16	16	16.5	15.5	132,127
March 27, 2026	16.5	16	16	16.5	15.55	622,792
March 26, 2026	16.75	16.25	16.25	17	16	597,012
March 25, 2026	16.75	16.75	16.75	17	16.5	279,433
March 24, 2026	16.75	16.75	16.75	17.5	16.5	351,820
March 23, 2026	17	17	17	17.5	16.5	765,286
March 20, 2026	17.25	17	17	17.5	17	427,540
March 19, 2026	17.75	17.5	17.5	18	17	307,712
March 18, 2026	17.75	18	18	18	17.5	386,206
March 17, 2026	18.1	17	17	18.5	17	411,039
March 16, 2026	18	18	18	18.5	17.7	239,946
March 13, 2026	18.25	18.1	18.1	18.5	17.7	367,357
March 12, 2026	18	18.2	18.2	18.5	17.7	1.02M
March 11, 2026	18.25	18.25	18.25	18.5	18	109,654
March 10, 2026	18.45	18.25	18.25	18.5	18	405,117
March 09, 2026	18.02	18.35	18.35	18.5	18	266,214
March 06, 2026	18.4	18.38	18.38	18.75	18	150,018
March 05, 2026	18.63	18.5	18.5	19	18	142,140
March 04, 2026	18.75	18.63	18.63	19	18.25	217,884