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!

Aegon Ord (0Q0Y) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Jul 2025 (Thu) 6.2525 6.2925 6.2525 6.2925 811,970
23rd Jul 2025 (Wed) 6.1875 6.225 6.1875 6.225 151,982
22nd Jul 2025 (Tue) 6.14 6.1725 6.135 6.1725 482,635
21st Jul 2025 (Mon) 6.10 6.1525 6.10 6.1525 6,170,585
18th Jul 2025 (Fri) 6.12 6.145 6.12 6.145 7,114,721
17th Jul 2025 (Thu) 6.0525 6.0775 6.0525 6.0775 133,844
16th Jul 2025 (Wed) 6.04 6.04 6.015 6.02 121,903
15th Jul 2025 (Tue) 6.10 6.125 6.10 6.125 120,149
14th Jul 2025 (Mon) 6.00 6.0875 5.9625 6.0875 148,831
11th Jul 2025 (Fri) 6.0675 6.0825 5.9675 5.9675 185,658
10th Jul 2025 (Thu) 6.0775 6.0775 6.045 6.045 4,390,346
9th Jul 2025 (Wed) 6.03 6.0525 6.03 6.0525 292,381
8th Jul 2025 (Tue) 6.11 6.11 6.0925 6.10 1,989,695
7th Jul 2025 (Mon) 6.0525 6.0575 6.045 6.0575 2,266,273
4th Jul 2025 (Fri) 6.1775 6.20 6.0725 6.0725 593,136
3rd Jul 2025 (Thu) 6.14 6.14 6.135 6.14 753,476
2nd Jul 2025 (Wed) 6.1825 6.1875 6.1725 6.1825 865,104
1st Jul 2025 (Tue) 6.1725 6.1775 6.1675 6.1675 7,060,090
30th Jun 2025 (Mon) 6.22 6.225 6.22 6.225 2,495,520
27th Jun 2025 (Fri) 6.03 6.20 6.03 6.20 377,185
26th Jun 2025 (Thu) 5.915 5.92 5.915 5.92 139,554
25th Jun 2025 (Wed) 5.9525 5.9525 5.94 5.94 4,609,538
24th Jun 2025 (Tue) 5.8775 5.92 5.8775 5.91 7,810,711
23rd Jun 2025 (Mon) 5.7525 5.815 5.7525 5.815 54,453
20th Jun 2025 (Fri) 5.74 5.80 5.74 5.80 608,455
19th Jun 2025 (Thu) 5.81 5.81 5.7875 5.7875 9,665,493
18th Jun 2025 (Wed) 5.7925 5.7925 5.7875 5.7875 481,460
17th Jun 2025 (Tue) 5.8525 5.8525 5.805 5.805 193,285
16th Jun 2025 (Mon) 5.8775 5.8775 5.84 5.84 2,840,089
13th Jun 2025 (Fri) 6.00 6.015 6.00 6.015 199,257
12th Jun 2025 (Thu) 6.2925 6.2925 6.12 6.12 152,635
11th Jun 2025 (Wed) 6.31 6.32 6.2925 6.32 113,186
10th Jun 2025 (Tue) 6.34 6.345 6.33 6.33 815,145
9th Jun 2025 (Mon) 6.31 6.34 6.31 6.34 6,893,147
6th Jun 2025 (Fri) 6.2775 6.2875 6.2675 6.2675 1,990,418
5th Jun 2025 (Thu) 6.2675 6.2675 6.2575 6.2625 407,301
4th Jun 2025 (Wed) 6.3525 6.3575 6.345 6.345 5,776,791
3rd Jun 2025 (Tue) 6.3675 6.3825 6.3675 6.3825 5,828,981
2nd Jun 2025 (Mon) 6.2775 6.2825 6.2775 6.2825 93,642
30th May 2025 (Fri) 6.2825 6.30 6.2775 6.30 245,757
29th May 2025 (Thu) 6.2675 6.2875 6.2675 6.2875 93,015
28th May 2025 (Wed) 6.225 6.245 6.225 6.245 82,273
27th May 2025 (Tue) 6.1675 6.1875 6.1675 6.1875 108,350
26th May 2025 (Mon) 6.185 6.185 6.185 6.185 118,144
FTSE 100 Latest
Value9,138.37
Change76.88