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	20.50p on 28-10-2025 at 13:20:08
Change	0.00p 0%
Buy	21.00p
Sell	20.00p

Last Trade:	Buy 1,235.00 at 20.89p
Day's Volume:	249,275
Last Close:	20.50p
Open:	20.00p
ISIN:	GB00BS9F9D74

Day's Range	20.50p - 20.91p
52wk Range:	7.875p - 28.56p
Market Capitalisation:	£116.60m
VWAP:	20.66788p
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*	1,235	20.89p	Ordinary	12:10:36 - 28-Oct-25
Sell*	24	20.00p	SI Trade	11:36:35 - 28-Oct-25
Buy*	11	21.00p	SI Trade	11:36:35 - 28-Oct-25
Buy*	2,045	21.00p	SI Trade	11:36:35 - 28-Oct-25
Buy*	200	21.00p	SI Trade	11:36:35 - 28-Oct-25
Buy*	40,000	20.90p	Ordinary	11:36:24 - 28-Oct-25
Buy*	20,000	20.89p	Ordinary	09:44:33 - 28-Oct-25
Unknown*	50,000	20.85p	Ordinary	09:44:03 - 28-Oct-25
Sell*	29,240	20.11p	Ordinary	09:15:05 - 28-Oct-25
Sell*	1	20.251p	Ordinary	09:07:59 - 28-Oct-25

See more Invinity Energy trades

Invinity Energy (IES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Oct 2025 (Tue)	20.00	20.91	20.50	20.50	249,275
27th Oct 2025 (Mon)	20.50	20.50	20.00	20.50	1,260,239
24th Oct 2025 (Fri)	19.75	20.40	19.75	19.75	174,174
23rd Oct 2025 (Thu)	19.75	20.10	19.50	19.75	256,057
22nd Oct 2025 (Wed)	19.75	19.75	19.75	19.75	445,610
21st Oct 2025 (Tue)	20.00	20.00	19.75	19.75	309,224
20th Oct 2025 (Mon)	20.40	20.50	20.00	20.50	904,287
17th Oct 2025 (Fri)	20.50	20.00	20.00	20.00	584,243
16th Oct 2025 (Thu)	20.75	20.70	20.50	20.50	1,161,427
15th Oct 2025 (Wed)	21.00	21.00	20.75	20.75	372,677
14th Oct 2025 (Tue)	20.50	21.00	20.50	20.75	1,855,335
13th Oct 2025 (Mon)	20.00	21.00	21.00	21.00	621,936
10th Oct 2025 (Fri)	20.00	20.00	20.00	20.00	254,379
9th Oct 2025 (Thu)	20.83	20.83	20.00	20.00	404,733
8th Oct 2025 (Wed)	20.50	21.00	20.25	20.25	783,587
7th Oct 2025 (Tue)	21.00	21.00	20.50	20.50	241,684
6th Oct 2025 (Mon)	21.25	20.80	20.80	20.80	562,712
3rd Oct 2025 (Fri)	21.50	21.50	21.25	21.25	549,079
2nd Oct 2025 (Thu)	21.75	21.75	21.50	21.50	85,318
1st Oct 2025 (Wed)	21.50	21.75	21.50	21.75	338,998
30th Sep 2025 (Tue)	23.50	23.50	21.50	21.50	928,092
29th Sep 2025 (Mon)	25.75	25.75	23.50	23.50	446,696

See more Invinity Energy price history

Date	Source	Headline
Invinity Energy (IES) Regulatory News
2nd Oct 2025 11:08 am	RNS	Holding(s) in Company
1st Oct 2025 12:00 pm	RNS	Holding(s) in Company
30th Sep 2025 7:00 am	RNS	2025 Interim Results
29th Sep 2025 11:25 am	RNS	Result of Meeting and Total Voting Rights
23rd Sep 2025 1:07 pm	RNS	16.7 GWh of Endurium Bids Eligible for Cap & Floor
18th Sep 2025 7:00 am	RNS	4 MWh Sale to Hungarian Reseller Partner
11th Sep 2025 10:45 am	RNS	Posting of Circular and Notice of General Meeting
9th Sep 2025 8:06 am	RNS	Replacement RNS: £25m Investment and New Partner
9th Sep 2025 7:00 am	RNS	£25m Investment and New Strategic Partner
8th Sep 2025 3:00 pm	RNS-R	Invinity Launches Endurium Enterprise

See more Invinity Energy regulatory news

FTSE 100 Latest

Value9,710.08

Change56.26