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	0.0875p on 22-10-2026 at 09:55:05
Change	-0.0075p -7.89%
Buy	0.09p
Sell	0.085p

Last Trade:	Buy 266.00 at 0.09p
Day's Volume:	5,169,295
Last Close:	0.095p
Open:	0.0875p
ISIN:	GB00BPG7NS80

Day's Range	0.0875p - 0.0875p
52wk Range:	0.0625p - 0.16p
Market Capitalisation:	£5.95m
VWAP:	0.088969p
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*	266	0.09p	Ordinary	10:11:25 - 22-Oct-26
Buy*	5,000,000	0.089p	Ordinary	09:56:25 - 22-Oct-26
Buy*	16	0.09p	Ordinary	09:41:19 - 22-Oct-26
Buy*	5	0.09p	Ordinary	09:04:22 - 22-Oct-26
Buy*	5	0.09p	Ordinary	08:58:42 - 22-Oct-26
Buy*	5	0.09p	Ordinary	08:55:17 - 22-Oct-26
Buy*	1,333	0.09p	Ordinary	08:33:16 - 22-Oct-26
Sell*	67,567	0.0851p	Ordinary	08:33:13 - 22-Oct-26
Buy*	5,555	0.09p	Ordinary	08:33:08 - 22-Oct-26
Buy*	5,555	0.09p	Ordinary	08:32:12 - 22-Oct-26

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Oct 2026 (Wed)	0.08	0.095	0.095	0.095	99,736,825
20th Oct 2026 (Tue)	0.0725	0.08	0.0725	0.08	132,964,506
19th Oct 2026 (Mon)	0.0725	0.075	0.075	0.075	13,750,173
16th Oct 2026 (Fri)	0.0725	0.0725	0.0725	0.0725	29,773,998
15th Oct 2026 (Thu)	0.075	0.0734	0.0734	0.0734	19,618,650
14th Oct 2026 (Wed)	0.075	0.081	0.081	0.081	9,121,006
13th Oct 2026 (Tue)	0.075	0.0794	0.075	0.0794	2,048,792
12th Oct 2026 (Mon)	0.0725	0.08	0.0725	0.08	3,747,456
9th Oct 2026 (Fri)	0.0725	0.075	0.0725	0.0725	3,059,727
8th Oct 2026 (Thu)	0.08	0.075	0.0696	0.0725	31,084,790
7th Oct 2026 (Wed)	0.0856	0.0856	0.0718	0.0718	4,249,923
6th Oct 2026 (Tue)	0.0775	0.08	0.0775	0.08	30,876,022
5th Oct 2026 (Mon)	0.08	0.0752	0.0752	0.0752	13,196,560
2nd Oct 2026 (Fri)	0.075	0.075	0.075	0.075	25,660,019
1st Oct 2026 (Thu)	0.0675	0.0825	0.0675	0.075	146,107,879
30th Sep 2026 (Wed)	0.075	0.07	0.07	0.07	44,705,890
29th Sep 2026 (Tue)	0.0775	0.0775	0.0775	0.0775	14,645,772
28th Sep 2026 (Mon)	0.0775	0.0775	0.0775	0.0775	9,749,044
25th Sep 2026 (Fri)	0.0775	0.0775	0.075	0.075	1,717,875
24th Sep 2026 (Thu)	0.0775	0.0775	0.0775	0.0775	2,183,449
23rd Sep 2026 (Wed)	0.0775	0.0775	0.0775	0.0775	289,145
22nd Sep 2026 (Tue)	0.0775	0.0775	0.0775	0.0775	557,046

See more Active Energy price history

Date	Source	Headline
Active Energy (AEG) Regulatory News
1st Oct 2026 8:26 am	RNS	AEG Secures AED 6.5 Million UAE Growth Facility
30th Sep 2026 7:00 am	RNS	Interim Results for Six Months Ended 30 June 2026
9th Sep 2026 7:00 am	RNS-R	Summer 2026 Strategic and Operational Update
3rd Aug 2026 11:35 am	RNS	Ghummud Delivers Maiden Revenue of US$319,637
31st Jul 2026 7:00 am	RNS	Result of AGM
30th Jul 2026 7:00 am	RNS	AGM Statement
28th Jul 2026 7:00 am	RNS-R	Strategic Rationale of UAE Expansion
6th Jul 2026 4:06 pm	RNS	Holding(s) in Company
6th Jul 2026 2:43 pm	RNS	Posting of Annual Report & Notice of AGM
6th Jul 2026 11:40 am	RNS	Director/PDMR Shareholding

See more Active Energy regulatory news

FTSE 100 Latest

Value10,687.14

Change-65.74