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	0.105p on 28-04-2026 at 11:45:05
Change	-0.015p -12.5%
Buy	0.11p
Sell	0.10p

Last Trade:	Buy 500,000.00 at 0.1085p
Day's Volume:	124,532,155
Last Close:	0.12p
Open:	0.13p
ISIN:	GB00BPG7NS80

Day's Range	0.105p - 0.11p
52wk Range:	0.0625p - 0.75p
Market Capitalisation:	£5.49m
VWAP:	0.112983p
Shares in Issue:	5.22b

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Active Energy (AEG) Latest Trades
Buy*	500,000	0.1085p	Ordinary	12:31:11 - 28-Apr-26
Buy*	4,818,181	0.1085p	Ordinary	12:30:34 - 28-Apr-26
Buy*	69,450	0.1098p	Ordinary	12:28:48 - 28-Apr-26
Buy*	24,424	0.1085p	Ordinary	12:25:13 - 28-Apr-26
Sell*	3,831,368	0.1031p	Ordinary	12:23:21 - 28-Apr-26
Buy*	5,000,000	0.106p	Ordinary	12:22:59 - 28-Apr-26
Buy*	556,346	0.11p	Ordinary	12:22:42 - 28-Apr-26
Buy*	200,000	0.11p	SI Trade	12:22:41 - 28-Apr-26
Buy*	159,287	0.11p	SI Trade	12:22:41 - 28-Apr-26
Buy*	2,021	0.11p	SI Trade	12:22:41 - 28-Apr-26

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Apr 2026 (Mon)	0.075	0.0775	0.075	0.0775	33,302,797
10th Apr 2026 (Fri)	0.075	0.075	0.075	0.075	32,168,139
9th Apr 2026 (Thu)	0.075	0.0756	0.075	0.075	41,259,466
8th Apr 2026 (Wed)	0.0725	0.0725	0.0725	0.0725	10,295,229
7th Apr 2026 (Tue)	0.0675	0.0725	0.0652	0.0725	35,125,332
6th Apr 2026 (Mon)	0.0644	0.0644	0.0644	0.0644	0
3rd Apr 2026 (Fri)	0.0644	0.0644	0.0644	0.0644	0
2nd Apr 2026 (Thu)	0.0725	0.0644	0.0644	0.0644	27,859,805
1st Apr 2026 (Wed)	0.07	0.0725	0.0675	0.0725	39,866,559
31st Mar 2026 (Tue)	0.0825	0.0825	0.0625	0.07	135,318,194
30th Mar 2026 (Mon)	0.0825	0.0825	0.0825	0.0825	1,684,523

See more Active Energy price history

Date	Source	Headline
Active Energy (AEG) Regulatory News
24th Apr 2026 7:00 am	RNS	LOI signed with Bitdeer Middle East Technology Ltd
23rd Apr 2026 7:00 am	RNS	Heads of Terms Signed for Taweela Grid Connection
21st Apr 2026 11:27 am	RNS	Holding(s) in Company
21st Apr 2026 11:11 am	RNS	Holding(s) in Company
21st Apr 2026 11:10 am	RNS	Holding(s) in Company
20th Apr 2026 7:00 am	RNS	UAE Operation Update Early Energisation at Ghummud
9th Apr 2026 7:00 am	RNS	Completion of Ghummud Acquisition, Issue of Equity
2nd Apr 2026 7:00 am	RNS	Loan and Debt Conversion with Zen Ventures
31st Mar 2026 7:00 am	RNS-R	Operational Deployment & UAE Expansion Update
17th Mar 2026 7:00 am	RNS-R	Acquisition of Grid Infrastructure Asset

See more Active Energy regulatory news

FTSE 100 Latest

Value10,313.75

Change-7.34