Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Active Energy (AEG) Share Price History

Time period:
to
Date Open High Low Close Volume
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
19th Jan 2026 (Mon) 0.09 0.09 0.0875 0.0875 78,005,037
16th Jan 2026 (Fri) 0.085 0.09 0.0825 0.09 126,610,829
15th Jan 2026 (Thu) 0.0675 0.087 0.087 0.087 210,557,889
14th Jan 2026 (Wed) 0.075 0.075 0.0675 0.0675 62,641,180
13th Jan 2026 (Tue) 0.0775 0.0875 0.0725 0.075 216,867,848
12th Jan 2026 (Mon) 0.0775 0.0775 0.0775 0.0775 8,006,000
9th Jan 2026 (Fri) 0.0775 0.0775 0.0775 0.0775 8,925,014
8th Jan 2026 (Thu) 0.08 0.08 0.0775 0.0775 10,175,500
7th Jan 2026 (Wed) 0.08 0.08 0.08 0.08 27,160,880
6th Jan 2026 (Tue) 0.0775 0.08 0.0775 0.08 23,524,667
5th Jan 2026 (Mon) 0.075 0.0775 0.075 0.0775 12,520,806
2nd Jan 2026 (Fri) 0.0675 0.075 0.0675 0.075 38,935,262
1st Jan 2026 (Thu) 0.065 0.065 0.065 0.065 0
31st Dec 2025 (Wed) 0.065 0.065 0.065 0.065 7,017,356
30th Dec 2025 (Tue) 0.0725 0.0725 0.065 0.065 62,706,894
29th Dec 2025 (Mon) 0.0725 0.0725 0.0725 0.0725 16,983,774
26th Dec 2025 (Fri) 0.0725 0.0725 0.0725 0.0725 0
25th Dec 2025 (Thu) 0.0725 0.0725 0.0725 0.0725 0
24th Dec 2025 (Wed) 0.0725 0.075 0.0725 0.0725 3,765,281
23rd Dec 2025 (Tue) 0.075 0.075 0.0725 0.0725 50,092,706
22nd Dec 2025 (Mon) 0.075 0.075 0.075 0.075 3,057,974
19th Dec 2025 (Fri) 0.075 0.075 0.0725 0.075 46,580,829
18th Dec 2025 (Thu) 0.075 0.075 0.075 0.075 270,310,830
17th Dec 2025 (Wed) 0.0725 0.075 0.0725 0.075 5,816,488
16th Dec 2025 (Tue) 0.0825 0.079 0.0725 0.0725 39,317,990
15th Dec 2025 (Mon) 0.08 0.08 0.0775 0.0775 14,642,911
12th Dec 2025 (Fri) 0.0775 0.0775 0.0775 0.0775 631,649
11th Dec 2025 (Thu) 0.0775 0.0775 0.0775 0.0775 2,946,017
10th Dec 2025 (Wed) 0.0775 0.0775 0.0775 0.0775 10,228,125
9th Dec 2025 (Tue) 0.0775 0.0775 0.0775 0.0775 5,966,453
8th Dec 2025 (Mon) 0.0775 0.0775 0.0775 0.0775 28,437,529
FTSE 100 Latest
Value10,369.75
Change60.53