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	0.095p on 20-02-2026 at 10:10:20
Change	0.00p 0%
Buy	0.10p
Sell	0.09p

Last Trade:	Sell 1,064,962.00 at 0.0939p
Day's Volume:	1,142,541
Last Close:	0.095p
Open:	0.095p
ISIN:	GB00BPG7NS80

Day's Range	0.095p - 0.095p
52wk Range:	0.065p - 0.75p
Market Capitalisation:	£3.65m
VWAP:	0.093816p
Shares in Issue:	3.84b

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Active Energy (AEG) Latest Trades
Sell*	1,064,962	0.0939p	Ordinary	10:10:19 - 20-Feb-26
Buy*	5,007	0.09845p	Ordinary	09:10:58 - 20-Feb-26
Sell*	163	0.092p	Ordinary	09:01:13 - 20-Feb-26
Sell*	158	0.092p	Ordinary	09:00:34 - 20-Feb-26
Sell*	7,660	0.092p	Ordinary	08:00:28 - 20-Feb-26
Sell*	1,899,095	0.092p	Ordinary	15:13:54 - 19-Feb-26
Buy*	507	0.09845p	Ordinary	13:46:16 - 19-Feb-26
Sell*	355,076	0.0918p	Ordinary	12:31:46 - 19-Feb-26
Sell*	880,000	0.0918p	Ordinary	11:05:11 - 19-Feb-26
Sell*	179,999	0.0918p	Ordinary	11:03:18 - 19-Feb-26

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	0.095	0.095	0.095	0.095	1,142,541
19th Feb 2026 (Thu)	0.0975	0.0975	0.0925	0.095	49,152,631
18th Feb 2026 (Wed)	0.10	0.10	0.0925	0.0975	41,802,429
17th Feb 2026 (Tue)	0.1025	0.105	0.0975	0.10	183,012,103
16th Feb 2026 (Mon)	0.0975	0.105	0.0975	0.1025	196,856,307
13th Feb 2026 (Fri)	0.0926	0.0926	0.0925	0.0925	21,575,592
12th Feb 2026 (Thu)	0.09	0.1025	0.0875	0.0925	110,898,866
11th Feb 2026 (Wed)	0.09	0.0925	0.0875	0.09	54,243,024
10th Feb 2026 (Tue)	0.0925	0.0925	0.0925	0.0925	5,851,763
9th Feb 2026 (Mon)	0.0925	0.0925	0.0875	0.0925	38,617,822
6th Feb 2026 (Fri)	0.0925	0.0925	0.0925	0.0925	42,658,954
5th Feb 2026 (Thu)	0.0975	0.0975	0.0925	0.0925	42,806,020
4th Feb 2026 (Wed)	0.095	0.105	0.0925	0.0975	158,163,516
3rd Feb 2026 (Tue)	0.0875	0.095	0.0925	0.095	25,557,957
2nd Feb 2026 (Mon)	0.0925	0.0925	0.0875	0.0875	32,028,617
30th Jan 2026 (Fri)	0.095	0.095	0.095	0.095	37,509,981
29th Jan 2026 (Thu)	0.10	0.10	0.0875	0.095	87,881,783
28th Jan 2026 (Wed)	0.095	0.09	0.0875	0.09	68,330,383
27th Jan 2026 (Tue)	0.09	0.095	0.0875	0.095	59,877,179
26th Jan 2026 (Mon)	0.1125	0.09	0.09	0.09	262,119,715
23rd Jan 2026 (Fri)	0.085	0.1025	0.085	0.1025	331,031,073
22nd Jan 2026 (Thu)	0.0775	0.085	0.0775	0.085	365,919,303
21st Jan 2026 (Wed)	0.085	0.085	0.075	0.0775	44,529,842
20th Jan 2026 (Tue)	0.095	0.09	0.082	0.0875	306,874,237

See more Active Energy price history

Date	Source	Headline
Active Energy (AEG) Regulatory News
12th Feb 2026 9:16 am	RNS	RDIA Approval in the Kingdom of Saudi Arabia
29th Jan 2026 7:22 am	RNS-R	Non-binding Heads of Terms Signed
26th Jan 2026 7:00 am	RNS-R	Proposed UAE Joint Venture
26th Jan 2026 7:00 am	RNS	Holding(s) in Company
21st Jan 2026 1:59 pm	RNS	Holding(s) in Company
21st Jan 2026 7:00 am	RNS	Holding(s) in Company
20th Jan 2026 7:00 am	RNS	Strategic Entry into Saudi Arabia via MISA
15th Jan 2026 2:27 pm	RNS	OTC Markets ID, Ticker and US IR Appointment
14th Jan 2026 6:05 pm	RNS	Holding(s) in Company
13th Jan 2026 7:00 am	RNS	Business Update

See more Active Energy regulatory news

FTSE 100 Latest

Value10,700.23

Change73.19