Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

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 20.50 298,684
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
26th Sep 2025 (Fri) 23.50 24.00 23.50 24.00 171,024
25th Sep 2025 (Thu) 24.25 23.50 23.50 23.50 479,508
24th Sep 2025 (Wed) 22.50 24.50 22.50 24.25 1,606,728
23rd Sep 2025 (Tue) 21.55 22.73 20.60 22.73 856,460
22nd Sep 2025 (Mon) 22.00 22.50 21.75 21.75 270,647
19th Sep 2025 (Fri) 22.00 22.00 22.00 22.00 396,599
18th Sep 2025 (Thu) 22.00 22.08 22.08 22.08 302,511
17th Sep 2025 (Wed) 22.25 22.25 21.50 21.50 137,213
16th Sep 2025 (Tue) 22.25 22.25 22.25 22.25 104,337
15th Sep 2025 (Mon) 22.25 22.25 21.50 22.25 222,657
12th Sep 2025 (Fri) 22.00 22.25 21.75 22.25 278,843
11th Sep 2025 (Thu) 21.75 22.00 21.50 22.00 467,002
10th Sep 2025 (Wed) 22.50 22.20 21.75 21.75 707,048
9th Sep 2025 (Tue) 23.00 23.00 22.50 22.50 1,345,566
8th Sep 2025 (Mon) 21.00 22.20 20.75 22.20 2,146,714
5th Sep 2025 (Fri) 20.00 20.00 19.50 19.50 520,963
4th Sep 2025 (Thu) 20.00 20.00 20.00 20.00 386,208
3rd Sep 2025 (Wed) 20.00 20.00 20.00 20.00 206,491
2nd Sep 2025 (Tue) 20.00 20.00 20.00 20.00 193,956
1st Sep 2025 (Mon) 20.00 20.00 20.00 20.00 364,415
29th Aug 2025 (Fri) 20.50 20.50 20.00 20.20 346,759
28th Aug 2025 (Thu) 20.50 20.90 20.50 20.50 262,269
FTSE 100 Latest
Value9,696.74
Change42.92