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	20.50p on 11-11-2025 at 13:20:09
Change	0.00p 0%
Buy	21.00p
Sell	20.00p

Last Trade:	Sell 350.00 at 20.00p
Day's Volume:	84,789
Last Close:	20.50p
Open:	20.50p
ISIN:	GB00BS9F9D74

Day's Range	20.50p - 20.50p
52wk Range:	7.875p - 28.56p
Market Capitalisation:	£116.60m
VWAP:	20.18767p
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*	350	20.00p	Ordinary	12:36:04 - 11-Nov-25
Sell*	122	20.40p	Ordinary	11:19:58 - 11-Nov-25
Sell*	610	20.40p	Ordinary	11:19:57 - 11-Nov-25
Sell*	9,780	20.40p	Ordinary	11:04:13 - 11-Nov-25
Sell*	670	20.05p	Ordinary	10:48:35 - 11-Nov-25
Sell*	234	20.40p	Ordinary	10:47:49 - 11-Nov-25
Sell*	161	20.00p	Ordinary	10:18:59 - 11-Nov-25
Buy*	24	20.74p	Ordinary	09:59:30 - 11-Nov-25
Sell*	195	20.05p	Ordinary	09:34:55 - 11-Nov-25
Buy*	120	20.74p	Ordinary	09:31:06 - 11-Nov-25

See more Invinity Energy trades

Invinity Energy (IES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Nov 2025 (Tue)	20.50	20.50	20.50	20.50	84,789
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
31st Oct 2025 (Fri)	22.00	20.37	20.37	20.37	360,226
30th Oct 2025 (Thu)	22.00	22.00	22.00	22.00	351,701
29th Oct 2025 (Wed)	21.50	22.00	20.50	22.00	968,482
28th Oct 2025 (Tue)	20.00	20.91	20.50	20.50	298,684
27th Oct 2025 (Mon)	20.50	20.50	20.00	20.50	1,260,239
24th Oct 2025 (Fri)	19.75	20.40	19.75	19.75	174,174
23rd Oct 2025 (Thu)	19.75	20.10	19.50	19.75	256,057
22nd Oct 2025 (Wed)	19.75	19.75	19.75	19.75	445,610
21st Oct 2025 (Tue)	20.00	20.00	19.75	19.75	309,224
20th Oct 2025 (Mon)	20.40	20.50	20.00	20.50	904,287
17th Oct 2025 (Fri)	20.50	20.00	20.00	20.00	584,243
16th Oct 2025 (Thu)	20.75	20.70	20.50	20.50	1,161,427
15th Oct 2025 (Wed)	21.00	21.00	20.75	20.75	372,677
14th Oct 2025 (Tue)	20.50	21.00	20.50	20.75	1,855,335
13th Oct 2025 (Mon)	20.00	21.00	21.00	21.00	621,936

See more Invinity Energy price history

Date	Source	Headline
Invinity Energy (IES) Regulatory News
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
8th Sep 2025 3:00 pm	RNS-R	Invinity Launches Endurium Enterprise

See more Invinity Energy regulatory news

FTSE 100 Latest

Value9,862.69

Change75.54