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	0.0775p on 04-12-2025 at 19:40:05
Change	0.00p 0%
Buy	0.08p
Sell	0.075p

Last Trade:	Buy 876.00 at 0.0799p
Day's Volume:	3,076,662
Last Close:	0.0775p
Open:	0.0775p
ISIN:	GB00BPG7NS80

Day's Range	0.0775p - 0.0775p
52wk Range:	0.04p - 0.75p
Market Capitalisation:	£2.98m
VWAP:	0.075925p
Shares in Issue:	3.84b

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Active Energy (AEG) Latest Trades
Buy*	876	0.0799p	Ordinary	16:14:28 - 04-Dec-25
Sell*	31,168	0.077p	Ordinary	16:00:19 - 04-Dec-25
Sell*	13,112	0.0751p	Ordinary	15:15:30 - 04-Dec-25
Sell*	12,500	0.0751p	Ordinary	12:39:00 - 04-Dec-25
Sell*	28,571	0.0751p	Ordinary	12:22:01 - 04-Dec-25
Sell*	837,970	0.075p	Ordinary	12:05:41 - 04-Dec-25
Sell*	850,000	0.0752p	Ordinary	11:58:18 - 04-Dec-25
Sell*	1,298,701	0.077p	Ordinary	10:01:22 - 04-Dec-25
Sell*	2,368	0.0751p	Ordinary	09:02:25 - 04-Dec-25
Sell*	82	0.0751p	Ordinary	08:32:09 - 04-Dec-25

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Dec 2025 (Thu)	0.0775	0.0775	0.0775	0.0775	3,076,662
3rd Dec 2025 (Wed)	0.0825	0.0875	0.0775	0.0775	39,946,574
2nd Dec 2025 (Tue)	0.08	0.0825	0.08	0.0825	3,880,360
1st Dec 2025 (Mon)	0.08	0.08	0.08	0.08	133,839
28th Nov 2025 (Fri)	0.0775	0.08	0.0775	0.08	24,288,101
27th Nov 2025 (Thu)	0.0775	0.0775	0.0775	0.0775	2,627,358
26th Nov 2025 (Wed)	0.0775	0.0775	0.0775	0.0775	457,290
25th Nov 2025 (Tue)	0.0825	0.0825	0.0775	0.0775	20,108,096
24th Nov 2025 (Mon)	0.0825	0.0825	0.0825	0.0825	1,799,787
21st Nov 2025 (Fri)	0.0775	0.0825	0.0775	0.0825	41,543,140
20th Nov 2025 (Thu)	0.0775	0.0775	0.0775	0.0775	952,713
19th Nov 2025 (Wed)	0.08	0.08	0.0775	0.0775	6,527,980
18th Nov 2025 (Tue)	0.0825	0.077	0.077	0.077	4,542,920
17th Nov 2025 (Mon)	0.085	0.085	0.085	0.085	3,834,378
14th Nov 2025 (Fri)	0.0825	0.085	0.0825	0.085	3,144,250
13th Nov 2025 (Thu)	0.0825	0.082	0.082	0.082	22,035,640
12th Nov 2025 (Wed)	0.085	0.0825	0.08	0.08	10,592,623
11th Nov 2025 (Tue)	0.0825	0.085	0.0825	0.085	3,976,756
10th Nov 2025 (Mon)	0.0835	0.0825	0.08	0.0825	33,915,409
7th Nov 2025 (Fri)	0.0835	0.085	0.0804	0.0804	13,988,332
6th Nov 2025 (Thu)	0.0825	0.0835	0.0825	0.0835	16,569,561
5th Nov 2025 (Wed)	0.0875	0.0875	0.0825	0.0825	15,542,823

See more Active Energy price history

Date	Source	Headline
Active Energy (AEG) Regulatory News
3rd Dec 2025 10:06 am	RNS	25-Year Solar Power Purchase Agreement Signed
31st Oct 2025 2:17 pm	RNS	Holding(s) in Company
31st Oct 2025 2:17 pm	RNS	Holding(s) in Company
28th Oct 2025 11:52 am	RNS	Holding(s) in Company
23rd Oct 2025 9:50 am	RNS	Holding(s) in Company
20th Oct 2025 7:00 am	RNS	Holding(s) in Company
16th Oct 2025 4:07 pm	RNS	Holding(s) in Company
15th Oct 2025 2:52 pm	RNS	Holding(s) in Company
15th Oct 2025 1:05 pm	RNS	Holding(s) in Company
6th Oct 2025 7:00 am	RNS	Pre-Sale of 35% of Initial 8 MW UAE Capacity

See more Active Energy regulatory news

FTSE 100 Latest

Value9,710.87

Change18.80