Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Invinity Energy (IES) Share Price

Intraday
Historical

Price	18.50p on 02-12-2025 at 16:26:51
Change	0.00p 0%
Buy	19.00p
Sell	18.00p

Last Trade:	Sell 747.00 at 18.48p
Day's Volume:	383,730
Last Close:	18.50p
Open:	18.50p
ISIN:	GB00BS9F9D74

Day's Range	18.50p - 18.50p
52wk Range:	7.875p - 28.56p
Market Capitalisation:	£105.22m
VWAP:	18.41482p
Shares in Issue:	568.77m

Sector: Electronic and Electrical Equipment

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Invinity Energy (IES) Latest Trades
Sell*	747	18.48p	Ordinary	16:26:49 - 02-Dec-25
Sell*	2,161	18.00p	Ordinary	16:20:08 - 02-Dec-25
Sell*	20,000	18.00p	Ordinary	15:43:50 - 02-Dec-25
Sell*	12,633	18.49p	Ordinary	15:35:32 - 02-Dec-25
Sell*	32,486	18.49p	Ordinary	12:39:25 - 02-Dec-25
Sell*	14,181	18.06p	Ordinary	11:32:10 - 02-Dec-25
Buy*	10	18.70p	Ordinary	11:31:42 - 02-Dec-25
Sell*	19,286	18.185p	Ordinary	11:19:30 - 02-Dec-25
Unknown*	2,702	18.50p	Ordinary	10:49:17 - 02-Dec-25
Buy*	11,000	18.54p	Ordinary	10:39:15 - 02-Dec-25

See more Invinity Energy trades

Invinity Energy (IES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Dec 2025 (Tue)	18.50	18.50	18.50	18.50	383,730
1st Dec 2025 (Mon)	18.50	18.50	18.50	18.50	87,563
28th Nov 2025 (Fri)	18.50	18.50	18.50	18.50	106,631
27th Nov 2025 (Thu)	18.50	18.50	18.50	18.50	99,960
26th Nov 2025 (Wed)	18.50	18.50	18.50	18.50	170,640
25th Nov 2025 (Tue)	18.50	18.136	18.136	18.136	180,411
24th Nov 2025 (Mon)	18.75	18.75	18.50	18.50	345,993
21st Nov 2025 (Fri)	19.25	18.60	18.60	18.60	147,187
20th Nov 2025 (Thu)	19.25	19.25	19.25	19.25	108,863
19th Nov 2025 (Wed)	19.022	19.25	18.80	19.25	395,407
18th Nov 2025 (Tue)	19.50	19.50	19.00	19.00	549,044
17th Nov 2025 (Mon)	19.50	19.50	19.50	19.50	158,499
14th Nov 2025 (Fri)	20.25	20.00	19.50	19.50	389,906
13th Nov 2025 (Thu)	20.50	20.50	20.25	20.25	97,545
12th Nov 2025 (Wed)	20.50	20.50	20.50	20.50	64,268
11th Nov 2025 (Tue)	20.50	20.50	20.50	20.50	243,445
10th Nov 2025 (Mon)	20.50	20.50	20.30	20.50	195,543
7th Nov 2025 (Fri)	20.50	20.00	20.00	20.00	157,693
6th Nov 2025 (Thu)	20.25	20.40	20.20	20.40	828,089
5th Nov 2025 (Wed)	21.50	20.50	20.00	20.00	526,503
4th Nov 2025 (Tue)	21.50	22.00	21.00	21.50	55,118
3rd Nov 2025 (Mon)	21.50	22.00	21.50	21.50	407,785

See more Invinity Energy price history

Date	Source	Headline
Invinity Energy (IES) Regulatory News
19th Nov 2025 7:00 am	RNS	Construction Begins at LoDES Project Site
2nd Oct 2025 11:08 am	RNS	Holding(s) in Company
1st Oct 2025 12:00 pm	RNS	Holding(s) in Company
30th Sep 2025 7:00 am	RNS	2025 Interim Results
29th Sep 2025 11:25 am	RNS	Result of Meeting and Total Voting Rights
23rd Sep 2025 1:07 pm	RNS	16.7 GWh of Endurium Bids Eligible for Cap & Floor
18th Sep 2025 7:00 am	RNS	4 MWh Sale to Hungarian Reseller Partner
11th Sep 2025 10:45 am	RNS	Posting of Circular and Notice of General Meeting
9th Sep 2025 8:06 am	RNS	Replacement RNS: £25m Investment and New Partner
9th Sep 2025 7:00 am	RNS	£25m Investment and New Strategic Partner

See more Invinity Energy regulatory news

FTSE 100 Latest

Value9,698.85

Change-3.68