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	10.25p on 12-11-2026 at 19:35:13
Change	-0.30p -2.86%
Buy	10.50p
Sell	10.00p

Last Trade:	Sell 5,000.00 at 10.20p
Day's Volume:	2,615,238
Last Close:	10.20p
Open:	10.50p
ISIN:	GB00BS9F9D74

Day's Range	10.00p - 10.25p
52wk Range:	10.00p - 40.00p
Market Capitalisation:	£58.10m
VWAP:	10.08083p
Shares in Issue:	569.61m

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*	5,000	10.20p	Uncrossing Trade	16:35:11 - 12-Nov-26
Sell*	1,570	10.00p	Ordinary	16:24:24 - 12-Nov-26
Sell*	135,000	10.03p	Negotiated Trade	16:11:55 - 12-Nov-26
Sell*	20,000	10.00p	Negotiated Trade	16:09:59 - 12-Nov-26
Sell*	20,000	10.00p	Negotiated Trade	16:09:24 - 12-Nov-26
Sell*	460	10.00p	Negotiated Trade	15:34:47 - 12-Nov-26
Sell*	5,000	10.00p	Negotiated Trade	15:24:33 - 12-Nov-26
Sell*	10,000	10.00p	Negotiated Trade	15:13:23 - 12-Nov-26
Unknown*	500,000	10.00p	Ordinary	14:37:46 - 12-Nov-26
Sell*	5,000	10.00p	Negotiated Trade	14:00:19 - 12-Nov-26

See more Invinity Energy trades

Invinity Energy (IES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	10.50	10.25	10.00	10.20	2,615,238
11th Nov 2026 (Wed)	10.50	10.70	10.50	10.50	1,446,982
10th Nov 2026 (Tue)	10.50	10.50	10.25	10.50	1,091,927
9th Nov 2026 (Mon)	10.50	11.00	11.00	11.00	879,603
6th Nov 2026 (Fri)	10.75	10.25	10.25	10.25	1,006,052
5th Nov 2026 (Thu)	11.00	11.00	10.75	10.75	925,936
4th Nov 2026 (Wed)	10.75	10.75	10.60	10.75	1,225,244
3rd Nov 2026 (Tue)	10.75	11.00	10.70	10.70	269,301
2nd Nov 2026 (Mon)	10.80	10.80	10.70	10.70	1,214,795
30th Oct 2026 (Fri)	10.75	11.00	10.50	11.00	699,528
29th Oct 2026 (Thu)	11.00	11.00	10.75	11.00	813,142
28th Oct 2026 (Wed)	11.20	11.25	11.00	11.00	989,493
27th Oct 2026 (Tue)	11.25	11.25	11.20	11.20	387,389
26th Oct 2026 (Mon)	11.30	11.40	11.25	11.40	1,221,754
23rd Oct 2026 (Fri)	11.10	11.50	11.10	11.50	3,580,333
22nd Oct 2026 (Thu)	10.90	11.375	10.35	11.10	13,968,509
21st Oct 2026 (Wed)	17.70	17.70	17.70	17.70	0
20th Oct 2026 (Tue)	17.70	17.70	17.70	17.70	0
19th Oct 2026 (Mon)	17.70	17.70	17.70	17.70	0
16th Oct 2026 (Fri)	18.25	18.25	17.70	17.70	977,114
15th Oct 2026 (Thu)	19.50	19.50	18.00	18.00	268,801
14th Oct 2026 (Wed)	19.00	19.00	18.75	18.75	213,302
13th Oct 2026 (Tue)	18.50	19.25	18.25	19.00	2,201,409

See more Invinity Energy price history

Date	Source	Headline
Invinity Energy (IES) Regulatory News
12th Nov 2026 1:04 pm	RNS	Holding(s) in Company
11th Nov 2026 2:07 pm	RNS	Result of Meeting, Board Changes and TVR
9th Nov 2026 7:00 am	RNS-R	Endurium Performance Upgrade
23rd Oct 2026 11:00 am	RNS	Posting of Circular and Notice of General Meeting
22nd Oct 2026 7:30 am	RNS	Capital Access Window- Invinity Energy Systems Plc
22nd Oct 2026 7:00 am	RNS	Result of Retail Offer & Subscription
20th Oct 2026 3:41 pm	RNS	Result of Placing
20th Oct 2026 7:01 am	RNS	WRAP Retail Offer for up to £5,000,000
20th Oct 2026 7:00 am	RNS	Proposed Fundraising of a minimum of £20 million
19th Oct 2026 11:19 am	RNS	Statement Regarding Proposed Fundraise

See more Invinity Energy regulatory news

FTSE 100 Latest

Value10,863.09

Change27.62