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 May 2026 (Wed) 0.11 0.116 0.115 0.115 53,867,945
12th May 2026 (Tue) 0.115 0.115 0.115 0.115 218,648,869
11th May 2026 (Mon) 0.1175 0.115 0.11 0.115 138,805,536
8th May 2026 (Fri) 0.12 0.1175 0.116 0.116 95,022,898
7th May 2026 (Thu) 0.1225 0.13 0.1125 0.12 276,365,394
6th May 2026 (Wed) 0.1225 0.107 0.107 0.107 151,254,890
5th May 2026 (Tue) 0.1225 0.1225 0.1175 0.1225 163,694,277
4th May 2026 (Mon) 0.1125 0.1125 0.1125 0.1125 0
1st May 2026 (Fri) 0.0875 0.1125 0.11 0.1125 543,814,273
30th Apr 2026 (Thu) 0.1075 0.1075 0.1075 0.1075 45,900,128
29th Apr 2026 (Wed) 0.11 0.11 0.1025 0.1075 141,418,986
28th Apr 2026 (Tue) 0.13 0.11 0.1025 0.11 382,081,840
27th Apr 2026 (Mon) 0.1275 0.1325 0.1175 0.12 325,349,941
24th Apr 2026 (Fri) 0.17 0.145 0.1225 0.1275 1,048,032,714
23rd Apr 2026 (Thu) 0.15 0.16 0.145 0.145 158,741,045
22nd Apr 2026 (Wed) 0.135 0.135 0.1335 0.1335 101,702,565
21st Apr 2026 (Tue) 0.105 0.135 0.105 0.135 423,145,456
20th Apr 2026 (Mon) 0.105 0.11 0.105 0.105 244,466,096
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
FTSE 100 Latest
Value10,325.35
Change60.03