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	0.12p on 14-05-2026 at 17:05:05
Change	0.005p 4.35%
Buy	0.125p
Sell	0.115p

Last Trade:	Buy 1,000,000.00 at 0.1223p
Day's Volume:	41,432,413
Last Close:	0.12p
Open:	0.1125p
ISIN:	GB00BPG7NS80

Day's Range	0.117p - 0.12p
52wk Range:	0.0625p - 0.75p
Market Capitalisation:	£8.16m
VWAP:	0.118065p
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*	1,000,000	0.1223p	Ordinary	16:26:28 - 14-May-26
Sell*	5	0.1155p	Ordinary	16:21:12 - 14-May-26
Sell*	5	0.1155p	Ordinary	16:16:09 - 14-May-26
Sell*	5	0.1155p	Ordinary	16:10:14 - 14-May-26
Sell*	8	0.1155p	Ordinary	16:01:12 - 14-May-26
Sell*	5	0.1155p	Ordinary	15:58:26 - 14-May-26
Sell*	5	0.1155p	Ordinary	15:55:53 - 14-May-26
Sell*	5	0.1155p	Ordinary	15:52:58 - 14-May-26
Sell*	204,081	0.1171p	Ordinary	15:52:11 - 14-May-26
Sell*	5	0.1155p	Ordinary	15:50:20 - 14-May-26

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Apr 2026 (Fri)	0.10	0.10	0.0975	0.0975	105,178,518
16th Apr 2026 (Thu)	0.0925	0.101	0.0975	0.101	92,046,583
15th Apr 2026 (Wed)	0.0775	0.0925	0.0875	0.0925	112,142,118
14th Apr 2026 (Tue)	0.0775	0.0775	0.0775	0.0775	13,784,438

See more Active Energy price history

Date	Source	Headline
Active Energy (AEG) Regulatory News
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
30th Apr 2026 5:01 pm	RNS	Proposed Placing to raise approximately £1.3m

See more Active Energy regulatory news

FTSE 100 Latest

Value10,372.93

Change47.58