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 Apr 2026 (Fri) 0.10 0.10 0.0975 0.0975 105,178,518
16th Apr 2026 (Thu) 0.0925 0.101 0.0975 0.101 92,046,583
15th Apr 2026 (Wed) 0.0775 0.0925 0.0875 0.0925 112,142,118
14th Apr 2026 (Tue) 0.0775 0.0775 0.0775 0.0775 13,784,438
13th Apr 2026 (Mon) 0.075 0.0775 0.075 0.0775 33,302,797
10th Apr 2026 (Fri) 0.075 0.075 0.075 0.075 32,168,139
9th Apr 2026 (Thu) 0.075 0.0756 0.075 0.075 41,259,466
8th Apr 2026 (Wed) 0.0725 0.0725 0.0725 0.0725 10,295,229
7th Apr 2026 (Tue) 0.0675 0.0725 0.0652 0.0725 35,125,332
6th Apr 2026 (Mon) 0.0644 0.0644 0.0644 0.0644 0
3rd Apr 2026 (Fri) 0.0644 0.0644 0.0644 0.0644 0
2nd Apr 2026 (Thu) 0.0725 0.0644 0.0644 0.0644 27,859,805
1st Apr 2026 (Wed) 0.07 0.0725 0.0675 0.0725 39,866,559
31st Mar 2026 (Tue) 0.0825 0.0825 0.0625 0.07 135,318,194
30th Mar 2026 (Mon) 0.0825 0.0825 0.0825 0.0825 1,684,523
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
FTSE 100 Latest
Value10,667.63
Change77.64