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	0.1175p on 18-05-2026 at 10:12:25
Change	0.00p 0%
Buy	0.12p
Sell	0.115p

Last Trade:	Sell 5.00 at 0.1153p
Day's Volume:	4,444,390
Last Close:	0.1175p
Open:	0.1175p
ISIN:	GB00BPG7NS80

Day's Range	0.1175p - 0.1175p
52wk Range:	0.0625p - 0.75p
Market Capitalisation:	£7.99m
VWAP:	0.118518p
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
Sell*	5	0.1153p	Ordinary	11:12:24 - 18-May-26
Sell*	5	0.1153p	Ordinary	11:10:01 - 18-May-26
Buy*	45	0.1198p	Ordinary	11:09:06 - 18-May-26
Sell*	5	0.1153p	Ordinary	11:04:38 - 18-May-26
Buy*	3,500,000	0.1188p	Ordinary	10:54:00 - 18-May-26
Sell*	5,000	0.115p	SI Trade	10:50:31 - 18-May-26
Sell*	555	0.115p	SI Trade	10:50:31 - 18-May-26
Buy*	1,000	0.12p	SI Trade	10:50:31 - 18-May-26
Sell*	606	0.115p	SI Trade	10:50:31 - 18-May-26
Buy*	20,000	0.12p	SI Trade	10:50:31 - 18-May-26

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	0.12	0.12	0.115	0.1175	51,157,147
14th May 2026 (Thu)	0.1125	0.12	0.117	0.12	41,432,413
13th May 2026 (Wed)	0.11	0.116	0.115	0.115	53,867,945
12th May 2026 (Tue)	0.115	0.115	0.115	0.115	218,648,869
11th May 2026 (Mon)	0.1175	0.115	0.11	0.115	138,805,536
8th May 2026 (Fri)	0.12	0.1175	0.116	0.116	95,022,898
7th May 2026 (Thu)	0.1225	0.13	0.1125	0.12	276,365,394
6th May 2026 (Wed)	0.1225	0.107	0.107	0.107	151,254,890
5th May 2026 (Tue)	0.1225	0.1225	0.1175	0.1225	163,694,277
4th May 2026 (Mon)	0.1125	0.1125	0.1125	0.1125	0
1st May 2026 (Fri)	0.0875	0.1125	0.11	0.1125	543,814,273
30th Apr 2026 (Thu)	0.1075	0.1075	0.1075	0.1075	45,900,128
29th Apr 2026 (Wed)	0.11	0.11	0.1025	0.1075	141,418,986
28th Apr 2026 (Tue)	0.13	0.11	0.1025	0.11	382,081,840
27th Apr 2026 (Mon)	0.1275	0.1325	0.1175	0.12	325,349,941
24th Apr 2026 (Fri)	0.17	0.145	0.1225	0.1275	1,048,032,714
23rd Apr 2026 (Thu)	0.15	0.16	0.145	0.145	158,741,045
22nd Apr 2026 (Wed)	0.135	0.135	0.1335	0.1335	101,702,565
21st Apr 2026 (Tue)	0.105	0.135	0.105	0.135	423,145,456
20th Apr 2026 (Mon)	0.105	0.11	0.105	0.105	244,466,096

See more Active Energy price history

Date	Source	Headline
Active Energy (AEG) Regulatory News
14th May 2026 4:44 pm	RNS	Holding(s) in Company
12th May 2026 5:01 pm	RNS	Holding(s) in Company
11th May 2026 5:05 pm	RNS	Holding(s) in Company
11th May 2026 3:13 pm	RNS	Holding(s) in Company
8th May 2026 9:27 am	RNS	Holding(s) in Company
7th May 2026 8:31 am	RNS	Holding(s) in Company
7th May 2026 7:00 am	RNS-R	UAE Crypto Mining Licence & Strategic Agreement
5th May 2026 9:06 am	RNS	Holding(s) in Company
5th May 2026 7:00 am	RNS	Acceleration of Revenue at Ghummud Site
30th Apr 2026 5:15 pm	RNS	Result of Placing and Total Voting Rights

See more Active Energy regulatory news

FTSE 100 Latest

Value10,208.06

Change12.69