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	18.75p on 23-12-2025 at 19:40:06
Change	-1.00p -5.26%
Buy	19.50p
Sell	18.00p

Last Trade:	Sell 12,500.00 at 18.40p
Day's Volume:	433,023
Last Close:	18.00p
Open:	18.50p
ISIN:	GB00BS9F9D74

Day's Range	18.00p - 19.00p
52wk Range:	7.875p - 28.56p
Market Capitalisation:	£102.38m
VWAP:	18.47638p
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*	12,500	18.40p	SI Trade	16:30:25 - 23-Dec-25
Sell*	12,500	18.40p	SI Trade	16:30:25 - 23-Dec-25
Sell*	10,000	18.40p	Ordinary	15:27:23 - 23-Dec-25
Sell*	2,750	18.65p	Ordinary	15:11:41 - 23-Dec-25
Sell*	25,000	18.45p	SI Trade	14:45:03 - 23-Dec-25
Sell*	25,000	18.45p	SI Trade	14:45:03 - 23-Dec-25
Sell*	25,000	18.425p	Ordinary	14:19:15 - 23-Dec-25
Sell*	5,743	18.425p	Ordinary	14:14:54 - 23-Dec-25
Sell*	3,750	18.00p	Ordinary	13:32:31 - 23-Dec-25
Sell*	20,000	18.45p	Ordinary	13:10:30 - 23-Dec-25

See more Invinity Energy trades

Invinity Energy (IES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Dec 2025 (Tue)	18.50	19.00	18.00	18.00	433,023
22nd Dec 2025 (Mon)	19.00	19.25	18.50	19.00	1,485,938
19th Dec 2025 (Fri)	18.25	18.25	18.25	18.25	1,165,327
18th Dec 2025 (Thu)	18.00	18.25	18.00	18.25	827,811
17th Dec 2025 (Wed)	18.00	18.00	17.50	18.00	698,462
16th Dec 2025 (Tue)	17.75	18.00	17.75	18.00	4,517,123
15th Dec 2025 (Mon)	17.50	17.50	17.10	17.50	1,146,897
12th Dec 2025 (Fri)	17.50	17.50	17.25	17.50	628,439
11th Dec 2025 (Thu)	18.25	18.25	17.50	17.50	475,317
10th Dec 2025 (Wed)	18.00	18.00	18.00	18.00	58,476
9th Dec 2025 (Tue)	18.00	18.00	18.00	18.00	531,598
8th Dec 2025 (Mon)	18.375	18.375	18.00	18.00	383,381
5th Dec 2025 (Fri)	17.50	18.375	17.50	18.375	755,162
4th Dec 2025 (Thu)	18.25	17.50	17.50	17.50	1,412,704
3rd Dec 2025 (Wed)	18.50	18.50	18.25	18.25	400,588
2nd Dec 2025 (Tue)	18.50	18.50	18.50	18.50	446,363
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

See more Invinity Energy price history

Date	Source	Headline
Invinity Energy (IES) Regulatory News
22nd Dec 2025 7:00 am	RNS	12 MWh Sale for U.S. Project
22nd Dec 2025 7:00 am	RNS	12 MWh Sale for U.S. Project
19th Dec 2025 2:27 pm	RNS	Holding(s) in Company
19th Dec 2025 2:27 pm	RNS	Holding(s) in Company
16th Dec 2025 7:00 am	RNS-R	First Phase of 20.7 MWh UK Project Delivered
12th Dec 2025 4:00 pm	RNS	Change of Registered Office
11th Dec 2025 7:00 am	RNS-R	U.S. Energy Secretary Charges Invinity VFB at PNNL
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

See more Invinity Energy regulatory news

FTSE 100 Latest

Value9,889.22

Change23.25