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
26th Nov 2025 (Wed) 0.0775 0.0775 0.0775 0.0775 457,290
25th Nov 2025 (Tue) 0.0825 0.0825 0.0775 0.0775 20,108,096
24th Nov 2025 (Mon) 0.0825 0.0825 0.0825 0.0825 1,799,787
21st Nov 2025 (Fri) 0.0775 0.0825 0.0775 0.0825 41,543,140
20th Nov 2025 (Thu) 0.0775 0.0775 0.0775 0.0775 952,713
19th Nov 2025 (Wed) 0.08 0.08 0.0775 0.0775 6,527,980
18th Nov 2025 (Tue) 0.0825 0.077 0.077 0.077 4,542,920
17th Nov 2025 (Mon) 0.085 0.085 0.085 0.085 3,834,378
14th Nov 2025 (Fri) 0.0825 0.085 0.0825 0.085 3,144,250
13th Nov 2025 (Thu) 0.0825 0.082 0.082 0.082 22,035,640
12th Nov 2025 (Wed) 0.085 0.0825 0.08 0.08 10,592,623
11th Nov 2025 (Tue) 0.0825 0.085 0.0825 0.085 3,976,756
10th Nov 2025 (Mon) 0.0835 0.0825 0.08 0.0825 33,915,409
7th Nov 2025 (Fri) 0.0835 0.085 0.0804 0.0804 13,988,332
6th Nov 2025 (Thu) 0.0825 0.0835 0.0825 0.0835 16,569,561
5th Nov 2025 (Wed) 0.0875 0.0875 0.0825 0.0825 15,542,823
4th Nov 2025 (Tue) 0.09 0.09 0.0875 0.0875 22,465,328
3rd Nov 2025 (Mon) 0.09 0.09 0.0875 0.0875 10,654,063
31st Oct 2025 (Fri) 0.0875 0.09 0.0875 0.09 11,321,629
30th Oct 2025 (Thu) 0.09 0.088 0.088 0.088 4,118,412
29th Oct 2025 (Wed) 0.0925 0.088 0.088 0.088 10,185,969
28th Oct 2025 (Tue) 0.09 0.095 0.095 0.095 55,052,841
27th Oct 2025 (Mon) 0.0925 0.095 0.095 0.095 141,517,296
24th Oct 2025 (Fri) 0.0925 0.0925 0.09 0.0925 40,644,762
23rd Oct 2025 (Thu) 0.10 0.10 0.0925 0.0925 63,990,583
22nd Oct 2025 (Wed) 0.095 0.105 0.095 0.0975 235,509,057
21st Oct 2025 (Tue) 0.0875 0.10 0.10 0.10 427,978,765
20th Oct 2025 (Mon) 0.0975 0.0975 0.0875 0.0875 64,287,969
17th Oct 2025 (Fri) 0.0925 0.095 0.0925 0.095 105,261,933
16th Oct 2025 (Thu) 0.0925 0.095 0.09 0.0925 3,209,452
15th Oct 2025 (Wed) 0.095 0.09 0.09 0.0925 324,039,001
14th Oct 2025 (Tue) 0.0975 0.0975 0.0925 0.0925 7,287,199
13th Oct 2025 (Mon) 0.095 0.0975 0.095 0.0975 892,558
10th Oct 2025 (Fri) 0.0975 0.10 0.0975 0.10 10,216,017
9th Oct 2025 (Thu) 0.0975 0.0975 0.0975 0.0975 32,651,859
8th Oct 2025 (Wed) 0.0988 0.0988 0.095 0.0988 25,402,400
7th Oct 2025 (Tue) 0.11 0.11 0.0975 0.10 101,871,485
6th Oct 2025 (Mon) 0.12 0.1225 0.0975 0.1075 198,448,336
3rd Oct 2025 (Fri) 0.0975 0.11 0.10 0.11 26,351,887
2nd Oct 2025 (Thu) 0.1025 0.105 0.0925 0.0975 139,836,585
1st Oct 2025 (Wed) 0.1075 0.11 0.0925 0.0975 403,578,858
30th Sep 2025 (Tue) 0.0875 0.095 0.09 0.0925 89,109,575
29th Sep 2025 (Mon) 0.085 0.0875 0.085 0.0875 13,961,582
26th Sep 2025 (Fri) 0.0875 0.09 0.09 0.09 36,801,618
FTSE 100 Latest
Value9,691.58
Change82.05