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
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
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
FTSE 100 Latest
Value10,428.85
Change-9.00