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	17.25p on 20-03-2026 at 19:40:06
Change	-0.50p -2.86%
Buy	17.50p
Sell	17.00p

Last Trade:	Sell 1,000.00 at 17.00p
Day's Volume:	436,819
Last Close:	17.00p
Open:	17.25p
ISIN:	GB00BS9F9D74

Day's Range	17.00p - 17.25p
52wk Range:	7.875p - 28.56p
Market Capitalisation:	£96.69m
VWAP:	17.08018p
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*	1,000	17.00p	Uncrossing Trade	16:35:15 - 20-Mar-26
Unknown*	1,000	17.50p	OTC Trade	16:35:00 - 20-Mar-26
Unknown*	1,329	17.50p	OTC Trade	16:35:00 - 20-Mar-26
Buy*	37	17.50p	Ordinary	16:27:24 - 20-Mar-26
Unknown*	8,000	17.25p	Ordinary	15:51:13 - 20-Mar-26
Unknown*	6,955	16.90285p	Currency Conversion Negotiated Trade	15:42:22 - 20-Mar-26
Unknown*	-6,955	16.90285p	Ordinary Correction Currency Conversion	15:42:22 - 20-Mar-26
Unknown*	6,955	16.90285p	Ordinary Currency Conversion	15:42:22 - 20-Mar-26
Buy*	5,428	17.50p	Ordinary	15:17:02 - 20-Mar-26
Sell*	5,502	17.075p	Ordinary	14:02:25 - 20-Mar-26

See more Invinity Energy trades

Invinity Energy (IES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	17.25	17.25	17.00	17.00	436,819
19th Mar 2026 (Thu)	17.75	17.50	17.50	17.50	316,922
18th Mar 2026 (Wed)	17.75	18.00	18.00	18.00	386,196
17th Mar 2026 (Tue)	18.10	18.50	17.00	17.00	411,025
16th Mar 2026 (Mon)	18.00	18.10	18.00	18.00	239,931
13th Mar 2026 (Fri)	18.25	18.25	18.00	18.10	367,353
12th Mar 2026 (Thu)	17.996	18.20	17.996	18.20	1,024,480
11th Mar 2026 (Wed)	18.25	18.25	18.25	18.25	109,644
10th Mar 2026 (Tue)	18.45	18.45	18.25	18.25	401,679
9th Mar 2026 (Mon)	18.25	18.50	18.25	18.35	266,192
6th Mar 2026 (Fri)	18.40	18.50	18.375	18.375	181,645
5th Mar 2026 (Thu)	18.625	19.00	18.50	18.50	142,133
4th Mar 2026 (Wed)	18.75	18.75	18.625	18.625	217,868
3rd Mar 2026 (Tue)	18.875	18.875	18.75	18.75	92,842
2nd Mar 2026 (Mon)	18.75	18.90	18.70	18.90	855,494
27th Feb 2026 (Fri)	18.90	18.90	18.625	18.90	3,243,728
26th Feb 2026 (Thu)	18.875	18.90	18.875	18.875	475,109
25th Feb 2026 (Wed)	19.125	19.125	18.80	18.80	465,002
24th Feb 2026 (Tue)	19.20	19.20	19.125	19.125	196,139
23rd Feb 2026 (Mon)	19.375	19.75	19.125	19.125	230,670

See more Invinity Energy price history

Date	Source	Headline
Invinity Energy (IES) Regulatory News
24th Feb 2026 4:02 pm	RNS	Holding(s) in Company
5th Feb 2026 7:00 am	RNS-R	Invinity Enhances U.S. Commercial Presence
9th Jan 2026 2:30 pm	RNS-R	Secretary of State for Scotland Visits Bathgate
2nd Jan 2026 7:02 am	RNS	Blocklisting Interim Review
2nd Jan 2026 7:02 am	RNS	Blocklisting Interim Review
2nd Jan 2026 7:00 am	RNS	20 MWh New EU Sales and Year End Trading Update
2nd Jan 2026 7:00 am	RNS	20 MWh New EU Sales and Year End Trading Update
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

See more Invinity Energy regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17