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!

Activate Energy (AEAQU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 10.04 10.04 10.04 10.04 500
5th Feb 2026 (Thu) 10.03 10.05 10.03 10.05 0
4th Feb 2026 (Wed) 10.03 10.05 10.03 10.05 42
3rd Feb 2026 (Tue) 10.03 10.04 10.03 10.05 15,554
2nd Feb 2026 (Mon) 10.04 10.04 10.04 10.04 0
30th Jan 2026 (Fri) 10.04 10.04 10.04 10.04 220
29th Jan 2026 (Thu) 10.05 10.05 10.05 10.05 60
28th Jan 2026 (Wed) 10.02 10.08 10.02 10.08 0
27th Jan 2026 (Tue) 10.02 10.08 10.02 10.08 9
26th Jan 2026 (Mon) 10.02 10.05 10.02 10.05 6,700
23rd Jan 2026 (Fri) 10.01 10.01 10.00 10.00 50
22nd Jan 2026 (Thu) 10.01 10.01 9.99 9.99 0
21st Jan 2026 (Wed) 10.01 10.01 10.01 10.01 0
20th Jan 2026 (Tue) 10.01 10.03 10.01 10.03 0
19th Jan 2026 (Mon) 10.01 10.01 10.01 10.01 0
16th Jan 2026 (Fri) 10.01 10.01 10.01 10.01 0
15th Jan 2026 (Thu) 10.01 10.01 10.01 10.01 0
14th Jan 2026 (Wed) 10.005 10.01 10.005 10.00 29,540
13th Jan 2026 (Tue) 10.01 10.01 10.01 10.01 0
12th Jan 2026 (Mon) 10.01 10.01 10.01 10.01 0
9th Jan 2026 (Fri) 10.01 10.01 10.00 10.00 0
8th Jan 2026 (Thu) 10.01 10.01 10.01 10.01 0
7th Jan 2026 (Wed) 10.01 10.01 10.00 10.00 0
6th Jan 2026 (Tue) 10.01 10.01 10.01 10.00 0
5th Jan 2026 (Mon) 10.01 10.01 9.995 9.995 105
2nd Jan 2026 (Fri) 10.01 10.01 10.00 9.99 0
1st Jan 2026 (Thu) 10.01 10.01 9.99 9.995 29,401
31st Dec 2025 (Wed) 10.01 10.01 9.99 9.995 29,401
30th Dec 2025 (Tue) 10.01 10.01 10.01 10.01 1,000
29th Dec 2025 (Mon) 10.01 10.01 10.01 10.01 98
26th Dec 2025 (Fri) 10.01 10.02 10.01 10.02 0
25th Dec 2025 (Thu) 10.01 10.01 10.01 10.01 250
24th Dec 2025 (Wed) 10.01 10.01 10.01 10.01 250
23rd Dec 2025 (Tue) 10.005 10.005 10.005 10.005 0
22nd Dec 2025 (Mon) 10.005 10.005 10.005 10.01 400
19th Dec 2025 (Fri) 10.02 10.02 10.01 10.01 0
18th Dec 2025 (Thu) 10.02 10.02 10.02 10.02 0
17th Dec 2025 (Wed) 10.02 10.02 10.00 10.00 7,041
16th Dec 2025 (Tue) 10.08 10.08 10.00 10.00 1,292
15th Dec 2025 (Mon) 10.005 10.005 10.00 10.01 0
12th Dec 2025 (Fri) 10.005 10.005 10.00 10.00 997
11th Dec 2025 (Thu) 10.01 10.02 10.01 10.02 0
10th Dec 2025 (Wed) 10.01 10.01 10.01 10.005 100
9th Dec 2025 (Tue) 10.01 10.01 10.01 10.01 591
8th Dec 2025 (Mon) 10.01 10.01 10.00 10.01 9,594
FTSE 100 Latest
Value10,369.75
Change60.53