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	0.1075p on 30-04-2026 at 15:00:15
Change	0.00p 0%
Buy	0.11p
Sell	0.105p

Last Trade:	Buy 500,000.00 at 0.1077p
Day's Volume:	42,626,338
Last Close:	0.1075p
Open:	0.1075p
ISIN:	GB00BPG7NS80

Day's Range	0.1075p - 0.1075p
52wk Range:	0.0625p - 0.75p
Market Capitalisation:	£5.62m
VWAP:	0.108429p
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	0.1077p	Ordinary	15:44:07 - 30-Apr-26
Buy*	5,000,000	0.11p	Ordinary	15:37:50 - 30-Apr-26
Unknown*	500,000	0.1075p	Ordinary	15:28:58 - 30-Apr-26
Unknown*	414,930	0.1075p	Ordinary	15:25:41 - 30-Apr-26
Sell*	500,000	0.10615p	Ordinary	14:52:21 - 30-Apr-26
Sell*	200,000	0.10615p	Ordinary	14:41:06 - 30-Apr-26
Buy*	272,222	0.108p	Ordinary	14:24:49 - 30-Apr-26
Buy*	920,883	0.1087p	Ordinary	13:59:13 - 30-Apr-26
Buy*	920,036	0.1088p	Ordinary	13:31:23 - 30-Apr-26
Buy*	306,066	0.1088p	Ordinary	13:28:40 - 30-Apr-26

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
29th Apr 2026 4:23 pm	RNS	Holding(s) in Company
28th Apr 2026 11:49 am	RNS	Holding(s) in Company
28th Apr 2026 7:00 am	RNS	Update on Collaboration with Bitdeer Technologies
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

See more Active Energy regulatory news

FTSE 100 Latest

Value10,365.81

Change152.70