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
17th Dec 2025 (Wed) 0.0725 0.075 0.0725 0.0725 3,819,104
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
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
FTSE 100 Latest
Value9,844.67
Change159.88