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
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
11th Sep 2026 (Fri) 0.0825 0.0825 0.0825 0.0825 17,786,138
10th Sep 2026 (Thu) 0.085 0.085 0.0825 0.0825 28,024,964
9th Sep 2026 (Wed) 0.0925 0.0925 0.0825 0.0825 168,553,633
8th Sep 2026 (Tue) 0.0775 0.09 0.09 0.09 92,611,184
7th Sep 2026 (Mon) 0.075 0.0775 0.075 0.0775 45,233,763
4th Sep 2026 (Fri) 0.08 0.078 0.078 0.078 71,333,492
3rd Sep 2026 (Thu) 0.08 0.08 0.08 0.08 7,346,623
2nd Sep 2026 (Wed) 0.08 0.08 0.08 0.08 2,071,759
1st Sep 2026 (Tue) 0.08 0.08 0.08 0.08 37,419,550
31st Aug 2026 (Mon) 0.08 0.08 0.08 0.08 0
28th Aug 2026 (Fri) 0.08 0.08 0.08 0.08 4,059,588
27th Aug 2026 (Thu) 0.0775 0.08 0.0775 0.08 3,582,852
26th Aug 2026 (Wed) 0.0775 0.08 0.0775 0.0775 7,014,435
25th Aug 2026 (Tue) 0.08 0.08 0.0775 0.0775 5,981,623
24th Aug 2026 (Mon) 0.08 0.08 0.08 0.08 3,750,182
FTSE 100 Latest
Value10,725.03
Change-27.85