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	26.00p on 07-07-2026 at 16:30:01
Change	-2.20p -7.94%
Buy	26.50p
Sell	25.50p

Last Trade:	Sell 14,900.00 at 25.50p
Day's Volume:	1,419,865
Last Close:	25.50p
Open:	27.20p
ISIN:	GB00BS9F9D74

Day's Range	25.50p - 27.50p
52wk Range:	16.00p - 40.00p
Market Capitalisation:	£145.19m
VWAP:	26.49038p
Shares in Issue:	569.39m

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*	14,900	25.50p	Uncrossing Trade	16:35:16 - 07-Jul-26
Sell*	3,500	25.85p	Ordinary	16:27:22 - 07-Jul-26
Buy*	1,336	26.187p	Ordinary	16:26:55 - 07-Jul-26
Unknown*	100,000	26.30p	Ordinary	16:23:47 - 07-Jul-26
Buy*	5,000	26.15p	Ordinary	16:17:50 - 07-Jul-26
Buy*	5,000	26.15p	Ordinary	16:17:18 - 07-Jul-26
Buy*	954	26.20p	Ordinary	16:10:12 - 07-Jul-26
Buy*	9,505	26.20p	Ordinary	16:05:48 - 07-Jul-26
Sell*	1	25.85p	Ordinary	16:01:32 - 07-Jul-26
Buy*	9	26.50p	SI Trade	15:59:33 - 07-Jul-26

See more Invinity Energy trades

Invinity Energy (IES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2026 (Tue)	27.20	27.50	25.50	25.50	1,419,865
6th Jul 2026 (Mon)	28.25	28.25	27.70	27.70	436,101
3rd Jul 2026 (Fri)	28.50	28.00	27.25	28.00	3,672,160
2nd Jul 2026 (Thu)	28.25	28.50	28.00	28.00	1,079,873
1st Jul 2026 (Wed)	28.60	28.90	28.50	28.50	983,292
30th Jun 2026 (Tue)	29.50	29.90	28.60	28.60	1,339,905
29th Jun 2026 (Mon)	28.90	30.25	28.90	29.90	3,609,111
26th Jun 2026 (Fri)	35.00	29.50	26.75	29.50	16,725,552
25th Jun 2026 (Thu)	38.50	38.50	34.80	34.80	1,613,492
24th Jun 2026 (Wed)	37.00	37.20	36.50	37.20	2,313,797
23rd Jun 2026 (Tue)	37.75	37.50	37.40	37.40	6,984,218
22nd Jun 2026 (Mon)	37.50	38.10	37.50	38.10	4,824,277
19th Jun 2026 (Fri)	37.90	38.50	37.80	37.80	3,308,307
18th Jun 2026 (Thu)	38.25	38.80	38.00	38.00	2,123,856
17th Jun 2026 (Wed)	35.50	38.00	35.25	38.00	3,299,426
16th Jun 2026 (Tue)	37.00	37.00	34.50	36.30	2,612,153
15th Jun 2026 (Mon)	31.70	36.30	31.50	36.30	3,917,710
12th Jun 2026 (Fri)	29.75	31.00	30.00	31.00	2,820,485
11th Jun 2026 (Thu)	31.00	29.50	28.50	29.00	3,378,044
10th Jun 2026 (Wed)	34.00	34.50	30.80	30.80	3,432,542
9th Jun 2026 (Tue)	36.30	36.30	34.50	34.50	1,644,948
8th Jun 2026 (Mon)	39.00	36.50	35.60	36.50	3,066,369

See more Invinity Energy price history

Date	Source	Headline
Invinity Energy (IES) Regulatory News
1st Jul 2026 7:00 am	RNS	Blocklisting Interim Review & Total Voting Rights
29th Jun 2026 7:00 am	RNS	Appointment of Non-Executive Director
26th Jun 2026 9:29 am	RNS	Update on UK LDES Cap and Floor Scheme
25th Jun 2026 2:32 pm	RNS	Result of Annual General Meeting
25th Jun 2026 11:30 am	RNS	Holding(s) in Company
24th Jun 2026 9:52 am	RNS	Holding(s) in Company
15th Jun 2026 7:00 am	RNS	32 MWh Sale to U.S. Steel Mill
1st Jun 2026 4:18 pm	RNS	Notice of AGM and Posting of Annual Report
1st Jun 2026 7:01 am	RNS	2 MWh Sale to U.S. C&I Customer
1st Jun 2026 7:00 am	RNS	2025 Financial Results

See more Invinity Energy regulatory news

FTSE 100 Latest

Value10,665.88

Change14.11