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
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
5th Dec 2025 (Fri) 0.0775 0.0775 0.0775 0.0775 1,381,892
4th Dec 2025 (Thu) 0.0775 0.0775 0.0775 0.0775 3,076,662
3rd Dec 2025 (Wed) 0.0825 0.0875 0.0775 0.0775 39,946,574
2nd Dec 2025 (Tue) 0.08 0.0825 0.08 0.0825 3,880,360
1st Dec 2025 (Mon) 0.08 0.08 0.08 0.08 133,839
28th Nov 2025 (Fri) 0.0775 0.08 0.0775 0.08 24,288,101
27th Nov 2025 (Thu) 0.0775 0.0775 0.0775 0.0775 2,627,358
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
FTSE 100 Latest
Value10,044.69
Change-3.52