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
27th Mar 2026 (Fri) 0.0825 0.0825 0.0825 0.0825 4,620,804
26th Mar 2026 (Thu) 0.0825 0.0825 0.0825 0.0825 13,600,987
25th Mar 2026 (Wed) 0.0825 0.085 0.0828 0.0828 756,571
24th Mar 2026 (Tue) 0.085 0.085 0.0825 0.0825 2,197,719
23rd Mar 2026 (Mon) 0.085 0.085 0.085 0.085 9,837,721
20th Mar 2026 (Fri) 0.0875 0.0875 0.085 0.085 3,299,334
19th Mar 2026 (Thu) 0.0875 0.0875 0.0875 0.0875 7,119,303
18th Mar 2026 (Wed) 0.0875 0.0875 0.0875 0.0875 25,978,868
17th Mar 2026 (Tue) 0.0825 0.09 0.0825 0.0875 94,680,829
16th Mar 2026 (Mon) 0.075 0.0775 0.075 0.0775 15,027,630
13th Mar 2026 (Fri) 0.0725 0.075 0.0725 0.075 3,342,752
12th Mar 2026 (Thu) 0.0775 0.0775 0.0744 0.0744 33,858,766
11th Mar 2026 (Wed) 0.08 0.08 0.0775 0.0775 10,470,595
10th Mar 2026 (Tue) 0.085 0.085 0.08 0.08 35,780,928
9th Mar 2026 (Mon) 0.0775 0.0775 0.0775 0.0775 5,388,918
6th Mar 2026 (Fri) 0.075 0.0775 0.075 0.0775 25,659,471
5th Mar 2026 (Thu) 0.0775 0.0775 0.075 0.075 18,387,937
4th Mar 2026 (Wed) 0.0725 0.0775 0.0725 0.0775 33,749,465
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
FTSE 100 Latest
Value9,967.35
Change-4.82