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
13th Jul 2026 (Mon) 0.0975 0.1025 0.0975 0.1025 38,881,934
10th Jul 2026 (Fri) 0.0975 0.0975 0.0975 0.0975 12,722,446
9th Jul 2026 (Thu) 0.0975 0.0975 0.0975 0.0975 10,298,369
8th Jul 2026 (Wed) 0.1025 0.1025 0.0975 0.0975 31,577,120
7th Jul 2026 (Tue) 0.1075 0.1075 0.1025 0.1025 34,868,525
6th Jul 2026 (Mon) 0.0975 0.1075 0.0975 0.1075 37,978,670
3rd Jul 2026 (Fri) 0.10 0.10 0.0975 0.0975 76,889,179
2nd Jul 2026 (Thu) 0.0975 0.10 0.10 0.10 18,474,889
1st Jul 2026 (Wed) 0.0925 0.0975 0.0925 0.0975 39,036,308
30th Jun 2026 (Tue) 0.10 0.10 0.0925 0.0925 27,249,720
29th Jun 2026 (Mon) 0.0925 0.10 0.09 0.10 40,175,056
26th Jun 2026 (Fri) 0.10 0.10 0.0925 0.0925 45,275,033
25th Jun 2026 (Thu) 0.1025 0.1025 0.0975 0.0975 25,032,376
24th Jun 2026 (Wed) 0.1075 0.1075 0.1075 0.1075 19,825,725
23rd Jun 2026 (Tue) 0.1075 0.107 0.107 0.107 9,725,371
22nd Jun 2026 (Mon) 0.115 0.115 0.1075 0.1075 42,395,219
19th Jun 2026 (Fri) 0.11 0.1125 0.1025 0.1125 102,938,120
18th Jun 2026 (Thu) 0.108 0.115 0.105 0.11 143,342,032
17th Jun 2026 (Wed) 0.0975 0.105 0.105 0.105 41,753,297
16th Jun 2026 (Tue) 0.105 0.105 0.0975 0.0975 42,905,350
15th Jun 2026 (Mon) 0.0875 0.0975 0.0875 0.0975 87,821,198
12th Jun 2026 (Fri) 0.0875 0.0875 0.0825 0.0875 50,841,092
11th Jun 2026 (Thu) 0.0945 0.09 0.0875 0.0875 131,235,451
10th Jun 2026 (Wed) 0.0945 0.0945 0.09 0.0945 37,650,223
9th Jun 2026 (Tue) 0.095 0.10 0.0925 0.0945 49,806,142
8th Jun 2026 (Mon) 0.0925 0.10 0.0925 0.0975 68,346,527
5th Jun 2026 (Fri) 0.1025 0.1025 0.0925 0.0925 115,381,688
4th Jun 2026 (Thu) 0.105 0.11 0.1025 0.1025 61,822,041
3rd Jun 2026 (Wed) 0.1075 0.11 0.105 0.105 88,094,539
2nd Jun 2026 (Tue) 0.0975 0.1125 0.0975 0.1025 374,191,991
1st Jun 2026 (Mon) 0.105 0.105 0.0975 0.0975 61,876,739
29th May 2026 (Fri) 0.1025 0.105 0.1025 0.105 62,613,775
28th May 2026 (Thu) 0.1025 0.1025 0.1025 0.1025 34,862,171
27th May 2026 (Wed) 0.1025 0.1025 0.0975 0.1025 145,123,777
26th May 2026 (Tue) 0.1075 0.1075 0.1025 0.1025 79,404,886
25th May 2026 (Mon) 0.1075 0.1075 0.1075 0.1075 0
22nd May 2026 (Fri) 0.0975 0.1175 0.0975 0.1075 318,923,153
21st May 2026 (Thu) 0.1075 0.1075 0.095 0.0975 111,635,668
20th May 2026 (Wed) 0.1125 0.11 0.1075 0.11 55,891,098
19th May 2026 (Tue) 0.1125 0.1125 0.1125 0.1125 29,413,248
18th May 2026 (Mon) 0.1175 0.1175 0.1125 0.1125 22,408,977
15th May 2026 (Fri) 0.12 0.12 0.115 0.1175 51,157,147
14th May 2026 (Thu) 0.1125 0.12 0.117 0.12 41,432,413
FTSE 100 Latest
Value10,498.29
Change1.00