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	0.075p on 05-11-2026 at 18:35:06
Change	-0.0054p -6.72%
Buy	0.08p
Sell	0.075p

Last Trade:	Buy 8,000.00 at 0.0794p
Day's Volume:	23,283,375
Last Close:	0.0804p
Open:	0.0775p
ISIN:	GB00BPG7NS80

Day's Range	0.075p - 0.0775p
52wk Range:	0.0625p - 0.16p
Market Capitalisation:	£5.10m
VWAP:	0.074263p
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*	8,000	0.0794p	Suspected BUY Trade	16:35:09 - 05-Nov-26
Sell*	744,810	0.0745p	Ordinary	15:38:49 - 05-Nov-26
Buy*	50,474	0.08p	Ordinary	15:30:25 - 05-Nov-26
Buy*	7,207	0.08p	SI Trade	15:27:51 - 05-Nov-26
Sell*	3,082,125	0.0755p	Ordinary	15:27:38 - 05-Nov-26
Sell*	6,671,988	0.075p	Ordinary	15:20:46 - 05-Nov-26
Sell*	5,358,236	0.0755p	Ordinary	15:10:55 - 05-Nov-26
Sell*	6,666,667	0.0716p	Ordinary	15:08:44 - 05-Nov-26
Sell*	32,574	0.0755p	Ordinary	14:53:56 - 05-Nov-26
Sell*	25,121	0.0755p	Ordinary	14:46:08 - 05-Nov-26

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	0.0775	0.0775	0.075	0.0804	23,283,375
4th Nov 2026 (Wed)	0.0775	0.0804	0.0804	0.0804	8,690,788
3rd Nov 2026 (Tue)	0.08	0.08	0.0775	0.0775	25,835,267
2nd Nov 2026 (Mon)	0.08	0.08	0.08	0.08	7,335,052
30th Oct 2026 (Fri)	0.085	0.085	0.08	0.08	25,384,474
29th Oct 2026 (Thu)	0.0825	0.085	0.0825	0.085	18,133,419
28th Oct 2026 (Wed)	0.0825	0.0825	0.0825	0.0825	7,074,693
27th Oct 2026 (Tue)	0.0875	0.0904	0.0825	0.0825	10,931,416
26th Oct 2026 (Mon)	0.0875	0.0875	0.0875	0.0875	16,546,999
23rd Oct 2026 (Fri)	0.0875	0.0875	0.0875	0.0875	42,309,551
22nd Oct 2026 (Thu)	0.0875	0.09	0.09	0.09	91,172,191
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

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

Value10,782.66

Change-46.55