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	0.30p on 04-07-2025 at 18:00:04
Change	0.025p 9.09%
Buy	0.35p
Sell	0.25p
Buy / Sell AEG Shares

Last Trade:	Buy 60,000.00 at 0.3111p
Day's Volume:	2,040,222
Last Close:	0.30p
Open:	0.275p
ISIN:	GB00BPG7NS80

Day's Range	0.275p - 0.30p
52wk Range:	0.04p - 0.75p
Market Capitalisation:	£486k
VWAP:	0.319993p
Shares in Issue:	162m

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Active Energy (AEG) Latest Trades
Buy*	60,000	0.3111p	Ordinary	16:10:55 - 04-Jul-25
Buy*	26	0.3111p	Ordinary	15:04:04 - 04-Jul-25
Buy*	116	0.3111p	Ordinary	14:00:43 - 04-Jul-25
Unknown*	1,000,000	0.30p	Ordinary	13:43:46 - 04-Jul-25
Buy*	250	0.349p	Ordinary	13:05:24 - 04-Jul-25
Buy*	70,288	0.35p	Ordinary	11:29:17 - 04-Jul-25
Buy*	73,545	0.3345p	Ordinary	11:28:16 - 04-Jul-25
Buy*	437,956	0.3425p	Ordinary	11:26:54 - 04-Jul-25
Buy*	126,857	0.3345p	Ordinary	11:10:12 - 04-Jul-25
Buy*	250,000	0.3425p	Ordinary	10:48:25 - 04-Jul-25

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jul 2025 (Fri)	0.275	0.30	0.275	0.30	2,040,222
3rd Jul 2025 (Thu)	0.275	0.30	0.275	0.275	1,424,883
2nd Jul 2025 (Wed)	0.30	0.30	0.275	0.275	3,588,067
1st Jul 2025 (Tue)	0.30	0.30	0.30	0.30	98,778
30th Jun 2025 (Mon)	0.30	0.30	0.30	0.30	236,537
27th Jun 2025 (Fri)	0.30	0.30	0.30	0.30	759,484
26th Jun 2025 (Thu)	0.35	0.35	0.35	0.35	425,010
25th Jun 2025 (Wed)	0.40	0.40	0.35	0.35	4,425,266
24th Jun 2025 (Tue)	0.375	0.425	0.375	0.425	2,411,940
23rd Jun 2025 (Mon)	0.50	0.50	0.375	0.375	4,412,401
20th Jun 2025 (Fri)	0.215	0.75	0.215	0.55	21,538,795
19th Jun 2025 (Thu)	0.215	0.215	0.215	0.215	30,058
18th Jun 2025 (Wed)	0.215	0.215	0.215	0.215	527,350
17th Jun 2025 (Tue)	0.215	0.215	0.215	0.215	79,814
16th Jun 2025 (Mon)	0.215	0.215	0.215	0.215	2,417
13th Jun 2025 (Fri)	0.215	0.215	0.215	0.215	45,064
12th Jun 2025 (Thu)	0.215	0.215	0.215	0.215	277,683
11th Jun 2025 (Wed)	0.215	0.215	0.215	0.215	104,943
10th Jun 2025 (Tue)	0.215	0.215	0.215	0.215	1,109,578
9th Jun 2025 (Mon)	0.215	0.215	0.20	0.215	50,472
6th Jun 2025 (Fri)	0.215	0.215	0.215	0.215	70,360

See more Active Energy price history

Date	Source	Headline
Active Energy (AEG) Regulatory News
30th Jun 2025 7:00 am	RNS	Final Results for the year ended 31 December 2024
22nd Apr 2025 7:00 am	RNS	Convertible Loan Notes
3rd Apr 2025 3:53 pm	RNS	Holding(s) in Company
31st Mar 2025 7:00 am	RNS-R	Granting of European Patent
28th Mar 2025 7:00 am	RNS	Resignation of Michael Rowan
27th Feb 2025 3:32 pm	RNS	Result of AGM and Share Sub-division
5th Feb 2025 7:00 am	RNS	Notice of AGM and Notice of GM
27th Jan 2025 7:00 am	RNS	Board Changes
7th Jan 2025 7:00 am	RNS	Change of Adviser
18th Dec 2024 7:30 am	RNS	Restoration - Active Energy Group plc

See more Active Energy regulatory news

FTSE 100 Latest

Value8,822.91

Change-0.29