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	19.00p on 06-02-2026 at 19:40:07
Change	-0.50p -2.56%
Buy	19.25p
Sell	18.75p

Last Trade:	Buy 25,000.00 at 19.175p
Day's Volume:	1,186,014
Last Close:	19.00p
Open:	19.625p
ISIN:	GB00BS9F9D74

Day's Range	18.875p - 19.50p
52wk Range:	7.875p - 28.56p
Market Capitalisation:	£108.07m
VWAP:	19.29894p
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*	25,000	19.175p	Ordinary	16:28:13 - 06-Feb-26
Unknown*	50,000	19.10p	Ordinary	16:24:19 - 06-Feb-26
Buy*	41	19.25p	SI Trade	16:23:30 - 06-Feb-26
Buy*	506	19.25p	SI Trade	16:23:30 - 06-Feb-26
Sell*	4	18.75p	SI Trade	16:23:30 - 06-Feb-26
Buy*	2,287	19.25p	SI Trade	16:23:30 - 06-Feb-26
Buy*	445	19.25p	SI Trade	16:23:30 - 06-Feb-26
Buy*	25,327	19.10p	Ordinary	16:17:37 - 06-Feb-26
Buy*	3,000	19.1375p	Ordinary	16:15:46 - 06-Feb-26
Buy*	20,580	19.25p	Ordinary	15:56:54 - 06-Feb-26

See more Invinity Energy trades

Invinity Energy (IES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	19.625	19.50	18.875	19.00	1,186,014
5th Feb 2026 (Thu)	19.75	19.75	19.50	19.50	649,657
4th Feb 2026 (Wed)	20.00	20.00	19.625	19.75	886,488
3rd Feb 2026 (Tue)	20.50	20.50	20.00	20.00	456,530
2nd Feb 2026 (Mon)	20.25	20.25	20.25	20.25	282,184
30th Jan 2026 (Fri)	20.25	20.50	20.10	20.10	550,275
29th Jan 2026 (Thu)	22.00	22.00	20.25	20.25	1,363,696
28th Jan 2026 (Wed)	20.25	20.50	20.25	20.25	385,802
27th Jan 2026 (Tue)	20.00	20.625	20.25	20.50	3,800,033
26th Jan 2026 (Mon)	21.50	21.50	20.00	20.00	700,751
23rd Jan 2026 (Fri)	19.75	20.91	20.00	20.00	1,311,077
22nd Jan 2026 (Thu)	19.25	19.884	19.25	19.884	540,577
21st Jan 2026 (Wed)	19.40	19.40	19.25	19.25	252,524
20th Jan 2026 (Tue)	20.20	20.25	19.25	19.40	578,103
19th Jan 2026 (Mon)	20.50	20.50	20.25	20.25	523,369
16th Jan 2026 (Fri)	20.25	20.50	20.25	20.25	70,974
15th Jan 2026 (Thu)	20.25	20.25	20.00	20.25	189,667
14th Jan 2026 (Wed)	20.25	20.40	20.00	20.00	319,458
13th Jan 2026 (Tue)	20.50	20.50	20.00	20.00	571,471
12th Jan 2026 (Mon)	20.50	20.75	20.00	20.00	857,567
9th Jan 2026 (Fri)	21.50	21.50	20.75	20.75	1,723,354
8th Jan 2026 (Thu)	21.50	22.20	21.40	22.20	571,897
7th Jan 2026 (Wed)	20.75	21.50	20.75	21.50	517,666

See more Invinity Energy price history

Date	Source	Headline
Invinity Energy (IES) Regulatory News
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
22nd Dec 2025 7:00 am	RNS	12 MWh Sale for U.S. Project

See more Invinity Energy regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53