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	0.15p on 23-04-2026 at 18:35:05
Change	0.0115p 8.61%
Buy	0.16p
Sell	0.14p

Last Trade:	Sell 1.00 at 0.145p
Day's Volume:	158,741,045
Last Close:	0.145p
Open:	0.15p
ISIN:	GB00BPG7NS80

Day's Range	0.145p - 0.16p
52wk Range:	0.0625p - 0.75p
Market Capitalisation:	£7.58m
VWAP:	0.149008p
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
Sell*	1	0.145p	Uncrossing Trade	16:35:26 - 23-Apr-26
Unknown*	10,000,000	0.151p	Negotiated Trade	16:29:04 - 23-Apr-26
Sell*	2,762	0.1448p	Ordinary	16:28:11 - 23-Apr-26
Sell*	1,378,459	0.1448p	Ordinary	16:27:52 - 23-Apr-26
Sell*	8,634	0.1404p	Ordinary	16:16:59 - 23-Apr-26
Sell*	71,943	0.1404p	Ordinary	16:12:43 - 23-Apr-26
Sell*	2,066,214	0.145p	Ordinary	16:12:24 - 23-Apr-26
Sell*	3,427	0.14588p	Ordinary	16:09:45 - 23-Apr-26
Sell*	1,879,659	0.141p	Ordinary	15:55:28 - 23-Apr-26
Unknown*	5,739,751	0.141p	Ordinary	15:55:12 - 23-Apr-26

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Mar 2026 (Fri)	0.0825	0.0825	0.0825	0.0825	4,620,804
26th Mar 2026 (Thu)	0.0825	0.0825	0.0825	0.0825	13,600,987
25th Mar 2026 (Wed)	0.0825	0.085	0.0828	0.0828	756,571
24th Mar 2026 (Tue)	0.085	0.085	0.0825	0.0825	2,197,719
23rd Mar 2026 (Mon)	0.085	0.085	0.085	0.085	9,837,721

See more Active Energy price history

Date	Source	Headline
Active Energy (AEG) Regulatory News
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
17th Mar 2026 7:00 am	RNS-R	Acquisition of Grid Infrastructure Asset
10th Mar 2026 7:00 am	RNS-R	Proposed Acquisition of Ghummud Asset

See more Active Energy regulatory news

FTSE 100 Latest

Value10,457.01

Change-19.45