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
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
21st Aug 2026 (Fri) 0.08 0.08 0.08 0.08 11,373,318
20th Aug 2026 (Thu) 0.08 0.08 0.08 0.08 4,411,194
19th Aug 2026 (Wed) 0.085 0.085 0.08 0.08 13,918,895
18th Aug 2026 (Tue) 0.085 0.085 0.085 0.085 6,954,352
17th Aug 2026 (Mon) 0.085 0.085 0.0825 0.085 5,775,947
14th Aug 2026 (Fri) 0.0875 0.09 0.09 0.09 40,139,558
13th Aug 2026 (Thu) 0.0775 0.0875 0.0825 0.0875 36,347,746
12th Aug 2026 (Wed) 0.0775 0.0775 0.0775 0.0775 12,360,184
11th Aug 2026 (Tue) 0.0775 0.0775 0.0775 0.0775 7,007,904
10th Aug 2026 (Mon) 0.0775 0.0775 0.0775 0.0775 2,452,169
7th Aug 2026 (Fri) 0.08 0.085 0.0775 0.0775 7,941,015
6th Aug 2026 (Thu) 0.08 0.0844 0.0844 0.0844 14,697,643
5th Aug 2026 (Wed) 0.08 0.08 0.08 0.08 11,242,338
4th Aug 2026 (Tue) 0.08 0.0812 0.0812 0.0812 30,672,346
3rd Aug 2026 (Mon) 0.08 0.085 0.08 0.085 111,915,433
31st Jul 2026 (Fri) 0.0825 0.0825 0.0794 0.0794 93,496,584
30th Jul 2026 (Thu) 0.0925 0.085 0.085 0.085 97,559,430
29th Jul 2026 (Wed) 0.095 0.095 0.0925 0.0925 2,735,350
28th Jul 2026 (Tue) 0.0925 0.0925 0.09 0.0925 28,326,620
27th Jul 2026 (Mon) 0.0925 0.0925 0.0925 0.0925 6,349,871
24th Jul 2026 (Fri) 0.0975 0.0975 0.0925 0.0925 11,109,869
23rd Jul 2026 (Thu) 0.0975 0.10 0.0975 0.0975 13,738,368
22nd Jul 2026 (Wed) 0.10 0.102 0.0975 0.10 6,745,703
21st Jul 2026 (Tue) 0.095 0.0975 0.0925 0.0975 18,984,394
20th Jul 2026 (Mon) 0.0975 0.095 0.095 0.095 52,791,255
17th Jul 2026 (Fri) 0.1025 0.10 0.10 0.10 44,306,655
16th Jul 2026 (Thu) 0.1025 0.1025 0.1025 0.1025 37,120,619
15th Jul 2026 (Wed) 0.1025 0.1025 0.1025 0.1025 9,449,783
14th Jul 2026 (Tue) 0.1025 0.1025 0.1025 0.1025 2,470,225
13th Jul 2026 (Mon) 0.0975 0.1025 0.0975 0.1025 38,881,934
FTSE 100 Latest
Value10,650.44
Change41.52