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
4th Mar 2026 (Wed) 0.0725 0.0725 0.0725 0.0725 0
3rd Mar 2026 (Tue) 0.0825 0.0825 0.0725 0.0725 61,249,743
2nd Mar 2026 (Mon) 0.0925 0.0925 0.0825 0.0825 100,534,851
27th Feb 2026 (Fri) 0.10 0.10 0.0925 0.0925 33,437,289
26th Feb 2026 (Thu) 0.10 0.10 0.10 0.10 13,407,607
25th Feb 2026 (Wed) 0.095 0.10 0.095 0.10 42,621,364
24th Feb 2026 (Tue) 0.0925 0.095 0.0925 0.095 6,115,235
23rd Feb 2026 (Mon) 0.095 0.095 0.0925 0.0925 24,902,389
20th Feb 2026 (Fri) 0.095 0.095 0.095 0.095 1,555,934
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
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
FTSE 100 Latest
Value10,484.13
Change0.00