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 01-01-2026 at 05:12:21
Change	0.00p 0%
Buy	19.00p
Sell	18.50p

Last Trade:	Buy 3,989.00 at 18.80p
Day's Volume:	0
Last Close:	18.75p
Open:	0.00p
ISIN:	GB00BS9F9D74

Day's Range	0.00p - 0.00p
52wk Range:	7.875p - 28.56p
Market Capitalisation:	£106.64m
VWAP:	0.00p
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
Buy*	3,989	18.80p	Ordinary	12:29:04 - 31-Dec-25
Buy*	5,255	18.80p	Ordinary	11:25:39 - 31-Dec-25
Sell*	20,000	18.665p	Ordinary	10:50:08 - 31-Dec-25
Sell*	12,442	18.665p	Ordinary	10:44:43 - 31-Dec-25
Unknown*	100,000	19.00p	Negotiated Trade	10:44:07 - 31-Dec-25
Sell*	50,000	18.665p	Ordinary	10:43:14 - 31-Dec-25
Sell*	5,506	18.666p	Ordinary	10:42:26 - 31-Dec-25
Buy*	326	19.00p	SI Trade	10:25:26 - 31-Dec-25
Sell*	240	18.50p	SI Trade	10:25:26 - 31-Dec-25
Buy*	18	19.00p	SI Trade	10:25:26 - 31-Dec-25

See more Invinity Energy trades

Invinity Energy (IES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jan 2026 (Thu)	18.75	18.75	18.75	18.75	0
31st Dec 2025 (Wed)	18.50	18.75	18.50	18.75	384,995
30th Dec 2025 (Tue)	18.50	18.60	18.50	18.50	516,218
29th Dec 2025 (Mon)	18.50	18.75	18.50	18.50	598,923
26th Dec 2025 (Fri)	18.50	18.50	18.50	18.50	0
25th Dec 2025 (Thu)	18.50	18.50	18.50	18.50	0
24th Dec 2025 (Wed)	18.75	18.75	18.50	18.50	486,482
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

See more Invinity Energy price history

Date	Source	Headline
Invinity Energy (IES) Regulatory News
29th Dec 2025 7:00 am	RNS	First Endurium Enterprise Order
29th Dec 2025 7:00 am	RNS	First Endurium Enterprise Order
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

See more Invinity Energy regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33