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
11th Nov 2026 (Wed) 0.075 0.075 0.075 0.075 10,041,533
10th Nov 2026 (Tue) 0.075 0.08 0.08 0.08 2,508,405
9th Nov 2026 (Mon) 0.075 0.075 0.075 0.075 3,055,148
6th Nov 2026 (Fri) 0.075 0.08 0.075 0.08 53,545,532
5th Nov 2026 (Thu) 0.0775 0.0775 0.075 0.0804 23,283,375
4th Nov 2026 (Wed) 0.0775 0.0804 0.0804 0.0804 8,690,788
3rd Nov 2026 (Tue) 0.08 0.08 0.0775 0.0775 25,835,267
2nd Nov 2026 (Mon) 0.08 0.08 0.08 0.08 7,335,052
30th Oct 2026 (Fri) 0.085 0.085 0.08 0.08 25,384,474
29th Oct 2026 (Thu) 0.0825 0.085 0.0825 0.085 18,133,419
28th Oct 2026 (Wed) 0.0825 0.0825 0.0825 0.0825 7,074,693
27th Oct 2026 (Tue) 0.0875 0.0904 0.0825 0.0825 10,931,416
26th Oct 2026 (Mon) 0.0875 0.0875 0.0875 0.0875 16,546,999
23rd Oct 2026 (Fri) 0.0875 0.0875 0.0875 0.0875 42,309,551
22nd Oct 2026 (Thu) 0.0875 0.09 0.09 0.09 91,172,191
21st Oct 2026 (Wed) 0.08 0.095 0.095 0.095 99,736,825
20th Oct 2026 (Tue) 0.0725 0.08 0.0725 0.08 132,964,506
19th Oct 2026 (Mon) 0.0725 0.075 0.075 0.075 13,750,173
16th Oct 2026 (Fri) 0.0725 0.0725 0.0725 0.0725 29,773,998
15th Oct 2026 (Thu) 0.075 0.0734 0.0734 0.0734 19,618,650
14th Oct 2026 (Wed) 0.075 0.081 0.081 0.081 9,121,006
13th Oct 2026 (Tue) 0.075 0.0794 0.075 0.0794 2,048,792
12th Oct 2026 (Mon) 0.0725 0.08 0.0725 0.08 3,747,456
9th Oct 2026 (Fri) 0.0725 0.075 0.0725 0.0725 3,059,727
8th Oct 2026 (Thu) 0.08 0.075 0.0696 0.0725 31,084,790
7th Oct 2026 (Wed) 0.0856 0.0856 0.0718 0.0718 4,249,923
6th Oct 2026 (Tue) 0.0775 0.08 0.0775 0.08 30,876,022
5th Oct 2026 (Mon) 0.08 0.0752 0.0752 0.0752 13,196,560
2nd Oct 2026 (Fri) 0.075 0.075 0.075 0.075 25,660,019
1st Oct 2026 (Thu) 0.0675 0.0825 0.0675 0.075 146,107,879
30th Sep 2026 (Wed) 0.075 0.07 0.07 0.07 44,705,890
29th Sep 2026 (Tue) 0.0775 0.0775 0.0775 0.0775 14,645,772
28th Sep 2026 (Mon) 0.0775 0.0775 0.0775 0.0775 9,749,044
25th Sep 2026 (Fri) 0.0775 0.0775 0.075 0.075 1,717,875
24th Sep 2026 (Thu) 0.0775 0.0775 0.0775 0.0775 2,183,449
23rd Sep 2026 (Wed) 0.0775 0.0775 0.0775 0.0775 289,145
22nd Sep 2026 (Tue) 0.0775 0.0775 0.0775 0.0775 557,046
21st Sep 2026 (Mon) 0.0775 0.0775 0.0775 0.0775 11,220,709
18th Sep 2026 (Fri) 0.0775 0.0775 0.0775 0.0775 5,912,386
17th Sep 2026 (Thu) 0.0775 0.0775 0.0775 0.0775 113,629
16th Sep 2026 (Wed) 0.0775 0.0775 0.0775 0.0775 1,785,580
15th Sep 2026 (Tue) 0.0825 0.0825 0.0775 0.0775 16,526,015
14th Sep 2026 (Mon) 0.0825 0.0825 0.0825 0.0825 8,063,060
FTSE 100 Latest
Value10,835.47
Change83.88