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	0.0975p on 21-05-2026 at 16:30:01
Change	-0.0125p -11.36%
Buy	0.10p
Sell	0.095p

Last Trade:	Buy 100.00 at 0.0995p
Day's Volume:	111,635,668
Last Close:	0.0975p
Open:	0.1075p
ISIN:	GB00BPG7NS80

Day's Range	0.095p - 0.1075p
52wk Range:	0.0625p - 0.75p
Market Capitalisation:	£6.63m
VWAP:	0.098917p
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*	100	0.0995p	Ordinary	16:24:11 - 21-May-26
Buy*	500,000	0.0984p	Ordinary	16:20:48 - 21-May-26
Sell*	1,000,000	0.0951p	Ordinary	15:47:29 - 21-May-26
Buy*	3,000	0.10p	SI Trade	15:12:27 - 21-May-26
Buy*	98,482	0.10p	SI Trade	15:12:27 - 21-May-26
Buy*	5,000	0.10p	SI Trade	15:12:27 - 21-May-26
Sell*	31,468	0.095p	SI Trade	15:12:27 - 21-May-26
Sell*	3,506,610	0.095p	Ordinary	15:12:06 - 21-May-26
Sell*	6	0.0951p	Ordinary	15:01:09 - 21-May-26
Sell*	6	0.0951p	Ordinary	14:49:01 - 21-May-26

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	0.1075	0.1075	0.095	0.0975	111,635,668
20th May 2026 (Wed)	0.1125	0.11	0.1075	0.11	55,891,098
19th May 2026 (Tue)	0.1125	0.1125	0.1125	0.1125	29,413,248
18th May 2026 (Mon)	0.1175	0.1175	0.1125	0.1125	22,408,977
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

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

Value10,443.47

Change11.13