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!

Active Energy (AEG) Share Price

Intraday
Historical

Price	0.08p on 05-08-2026 at 18:25:04
Change	-0.0012p -1.48%
Buy	0.085p
Sell	0.075p

Last Trade:	Buy 2,803.00 at 0.0849p
Day's Volume:	11,242,338
Last Close:	0.08p
Open:	0.08p
ISIN:	GB00BPG7NS80

Day's Range	0.08p - 0.08p
52wk Range:	0.0625p - 0.175p
Market Capitalisation:	£5.44m
VWAP:	0.07845p
Shares in Issue:	6.80b

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Active Energy (AEG) Latest Trades
Buy*	2,803	0.0849p	Ordinary	16:05:16 - 05-Aug-26
Buy*	11,802	0.0849p	Ordinary	15:48:53 - 05-Aug-26
Sell*	29,043	0.075p	SI Trade	15:26:53 - 05-Aug-26
Buy*	16,285	0.085p	SI Trade	15:26:53 - 05-Aug-26
Buy*	860,931	0.0805p	Ordinary	14:56:54 - 05-Aug-26
Buy*	5	0.0849p	Ordinary	13:45:34 - 05-Aug-26
Buy*	5,000	0.0842p	Ordinary	12:49:13 - 05-Aug-26
Sell*	518,440	0.075p	Ordinary	12:48:34 - 05-Aug-26
Buy*	5	0.0849p	Ordinary	12:40:05 - 05-Aug-26
Sell*	869	0.07557p	Ordinary	11:57:59 - 05-Aug-26

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Aug 2026 (Wed)	0.08	0.08	0.08	0.08	11,242,338
4th Aug 2026 (Tue)	0.08	0.0812	0.0812	0.0812	30,672,346
3rd Aug 2026 (Mon)	0.08	0.085	0.08	0.085	111,915,433
31st Jul 2026 (Fri)	0.0825	0.0825	0.0794	0.0794	93,496,584
30th Jul 2026 (Thu)	0.0925	0.085	0.085	0.085	97,559,430
29th Jul 2026 (Wed)	0.095	0.095	0.0925	0.0925	2,735,350
28th Jul 2026 (Tue)	0.0925	0.0925	0.09	0.0925	28,326,620
27th Jul 2026 (Mon)	0.0925	0.0925	0.0925	0.0925	6,349,871
24th Jul 2026 (Fri)	0.0975	0.0975	0.0925	0.0925	11,109,869
23rd Jul 2026 (Thu)	0.0975	0.10	0.0975	0.0975	13,738,368
22nd Jul 2026 (Wed)	0.10	0.102	0.0975	0.10	6,745,703
21st Jul 2026 (Tue)	0.095	0.0975	0.0925	0.0975	18,984,394
20th Jul 2026 (Mon)	0.0975	0.095	0.095	0.095	52,791,255
17th Jul 2026 (Fri)	0.1025	0.10	0.10	0.10	44,306,655
16th Jul 2026 (Thu)	0.1025	0.1025	0.1025	0.1025	37,120,619
15th Jul 2026 (Wed)	0.1025	0.1025	0.1025	0.1025	9,449,783
14th Jul 2026 (Tue)	0.1025	0.1025	0.1025	0.1025	2,470,225
13th Jul 2026 (Mon)	0.0975	0.1025	0.0975	0.1025	38,881,934
10th Jul 2026 (Fri)	0.0975	0.0975	0.0975	0.0975	12,722,446
9th Jul 2026 (Thu)	0.0975	0.0975	0.0975	0.0975	10,298,369
8th Jul 2026 (Wed)	0.1025	0.1025	0.0975	0.0975	31,577,120
7th Jul 2026 (Tue)	0.1075	0.1075	0.1025	0.1025	34,868,525
6th Jul 2026 (Mon)	0.0975	0.1075	0.0975	0.1075	37,978,670

See more Active Energy price history

Date	Source	Headline
Active Energy (AEG) Regulatory News
3rd Aug 2026 11:35 am	RNS	Ghummud Delivers Maiden Revenue of US$319,637
31st Jul 2026 7:00 am	RNS	Result of AGM
30th Jul 2026 7:00 am	RNS	AGM Statement
28th Jul 2026 7:00 am	RNS-R	Strategic Rationale of UAE Expansion
6th Jul 2026 4:06 pm	RNS	Holding(s) in Company
6th Jul 2026 2:43 pm	RNS	Posting of Annual Report & Notice of AGM
6th Jul 2026 11:40 am	RNS	Director/PDMR Shareholding
3rd Jul 2026 11:55 am	RNS	Director/PDMR Shareholding
2nd Jul 2026 6:32 pm	RNS	Replacement Annual Financial Report
30th Jun 2026 6:30 pm	RNS	Annual Financial Report

See more Active Energy regulatory news

FTSE 100 Latest

Value10,888.30

Change8.92