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	32.00p on 25-05-2026 at 04:45:12
Change	0.00p 0%
Buy	33.00p
Sell	32.00p

Last Trade:	Unknown 1,000.00 at 32.00p
Day's Volume:	0
Last Close:	32.00p
Open:	0.00p
ISIN:	GB00BS9F9D74

Day's Range	0.00p - 0.00p
52wk Range:	13.75p - 33.40p
Market Capitalisation:	£182.01m
VWAP:	0.00p
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
Unknown*	1,000	32.00p	OTC Trade	16:35:25 - 22-May-26
Unknown*	225	32.00p	OTC Trade	16:35:25 - 22-May-26
Unknown*	36	32.00p	OTC Trade	16:35:25 - 22-May-26
Unknown*	843	32.00p	OTC Trade	16:35:25 - 22-May-26
Unknown*	22	32.00p	OTC Trade	16:35:25 - 22-May-26
Sell*	1,079,810	32.00p	Uncrossing Trade	16:35:25 - 22-May-26
Sell*	6,174	32.40p	Ordinary	16:28:46 - 22-May-26
Sell*	10,838	32.43p	Ordinary	16:27:56 - 22-May-26
Sell*	58,510	32.445p	Ordinary	16:26:36 - 22-May-26
Sell*	28,081	32.1663p	Ordinary	16:26:31 - 22-May-26

See more Invinity Energy trades

Invinity Energy (IES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	31.80	32.75	29.75	32.00	11,356,790
21st May 2026 (Thu)	24.00	33.40	23.50	31.20	20,213,269
20th May 2026 (Wed)	22.75	23.00	22.50	22.50	1,563,450
19th May 2026 (Tue)	22.50	23.00	22.90	22.90	1,173,478
18th May 2026 (Mon)	22.25	23.00	22.50	22.50	2,177,200
15th May 2026 (Fri)	23.00	23.00	22.25	22.40	2,309,673
14th May 2026 (Thu)	24.00	23.50	22.50	22.50	3,547,893
13th May 2026 (Wed)	20.50	24.00	23.30	24.00	7,350,616
12th May 2026 (Tue)	20.00	20.70	19.75	20.70	5,343,823
11th May 2026 (Mon)	18.00	19.25	17.50	19.25	6,867,890
8th May 2026 (Fri)	16.75	17.50	17.25	17.50	5,948,197
7th May 2026 (Thu)	16.75	17.00	16.75	17.00	2,280,353
6th May 2026 (Wed)	16.65	16.90	16.65	16.75	2,218,325
5th May 2026 (Tue)	17.50	17.50	17.00	17.00	1,903,547
4th May 2026 (Mon)	17.50	17.50	17.50	17.50	0
1st May 2026 (Fri)	17.50	18.00	17.50	17.50	157,504
30th Apr 2026 (Thu)	17.70	17.70	17.50	17.50	266,359
29th Apr 2026 (Wed)	17.50	17.70	17.70	17.70	157,199
28th Apr 2026 (Tue)	17.50	18.00	17.65	17.65	506,072
27th Apr 2026 (Mon)	17.50	17.50	17.50	17.50	157,607

See more Invinity Energy price history

Date	Source	Headline
Invinity Energy (IES) Regulatory News
21st May 2026 7:00 am	RNS	Invinity Selected to Design GWh-Scale VFB System
12th May 2026 7:00 am	RNS-R	Invinity Delivers Europe’s Largest VFB
5th May 2026 7:00 am	RNS	Trading and Commercial Update
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

See more Invinity Energy regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79