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	11.00p on 04-11-2026 at 16:56:41
Change	0.05p 0.47%
Buy	11.00p
Sell	10.50p

Last Trade:	Sell 50,000.00 at 10.735p
Day's Volume:	1,225,244
Last Close:	10.75p
Open:	10.75p
ISIN:	GB00BS9F9D74

Day's Range	10.60p - 10.75p
52wk Range:	10.35p - 40.00p
Market Capitalisation:	£61.23m
VWAP:	10.73076p
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*	50,000	10.735p	Ordinary	16:15:50 - 04-Nov-26
Sell*	50,000	10.739p	Ordinary	15:51:06 - 04-Nov-26
Sell*	50,000	10.739p	Ordinary	15:50:22 - 04-Nov-26
Sell*	3,062	10.65p	Ordinary	15:25:02 - 04-Nov-26
Sell*	18,575	10.74p	Ordinary	14:43:02 - 04-Nov-26
Buy*	3	10.90p	Ordinary	14:41:58 - 04-Nov-26
Sell*	1,650	10.60p	Uncrossing Trade	14:00:28 - 04-Nov-26
Sell*	29,750	10.60p	Ordinary	13:54:31 - 04-Nov-26
Buy*	192	10.90p	Ordinary	13:17:06 - 04-Nov-26
Sell*	24,065	10.749p	Ordinary	13:10:19 - 04-Nov-26

See more Invinity Energy trades

Invinity Energy (IES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Oct 2026 (Mon)	20.00	20.00	18.50	18.50	596,740
9th Oct 2026 (Fri)	19.25	19.50	19.00	19.50	404,961
8th Oct 2026 (Thu)	19.25	19.50	19.00	19.00	473,303
7th Oct 2026 (Wed)	19.00	19.25	19.00	19.00	609,610
6th Oct 2026 (Tue)	19.50	19.50	19.00	19.50	754,587
5th Oct 2026 (Mon)	19.50	19.90	19.50	19.50	315,486

See more Invinity Energy price history

Date	Source	Headline
Invinity Energy (IES) Regulatory News
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
19th Oct 2026 7:30 am	RNS	Capital Access Window- Invinity Energy Systems Plc
19th Oct 2026 7:00 am	RNS	Proposed Fundraise and Capital Access Window
1st Oct 2026 7:03 am	RNS-R	California VFB Surpasses 1 GWh of Energy Delivered

See more Invinity Energy regulatory news

FTSE 100 Latest

Value10,829.21

Change190.78