Skip to main content
logo
Active Energy Group Plc (AIM:AEG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0770
+0.0020 (2.67%)
At close: Mar 6, 2026

Active Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.070.080.082.67%25,659,470
Mar 5, 20260.080.080.070.080.08-2.60%18,387,930
Mar 4, 20260.070.080.070.080.086.94%33,749,460
Mar 3, 20260.080.090.070.070.07-12.20%61,249,740
Mar 2, 20260.090.100.080.080.08-10.87%100,534,800
Feb 27, 20260.100.110.090.090.09-8.00%33,437,290
Feb 26, 20260.100.110.100.100.10-13,407,600
Feb 25, 20260.100.100.100.100.105.26%42,621,360
Feb 24, 20260.090.100.090.100.103.26%6,115,235
Feb 23, 20260.100.100.090.090.09-3.16%24,902,380
Feb 20, 20260.100.100.090.100.10-1,555,935
Feb 19, 20260.100.100.090.100.10-2.06%49,152,630
Feb 18, 20260.100.100.090.100.10-3.00%41,802,420
Feb 17, 20260.100.110.100.100.10-1.96%183,012,100
Feb 16, 20260.100.110.100.100.1010.87%196,856,300
Feb 13, 20260.090.100.090.090.09-21,575,590
Feb 12, 20260.090.100.090.090.092.22%110,898,800
Feb 11, 20260.090.100.090.090.09-2.17%54,243,020
Feb 10, 20260.090.100.090.090.09-5,851,763
Feb 9, 20260.090.100.090.090.09-38,617,820
Feb 6, 20260.090.100.090.090.09-42,658,950
Feb 5, 20260.100.100.090.090.09-5.15%42,806,020
Feb 4, 20260.100.110.090.100.102.11%158,163,500
Feb 3, 20260.090.100.090.100.109.20%25,557,960
Feb 2, 20260.090.100.090.090.09-8.42%32,028,610
Jan 30, 20260.100.100.090.100.10-37,509,980
Jan 29, 20260.100.100.090.100.105.56%87,881,780
Jan 28, 20260.100.100.090.090.09-5.26%68,330,380
Jan 27, 20260.090.100.090.100.105.56%59,877,170
Jan 26, 20260.110.130.090.090.09-11.76%262,119,700
Jan 23, 20260.090.110.080.100.1020.00%331,031,000
Jan 22, 20260.080.090.080.090.0910.39%365,919,300
Jan 21, 20260.090.080.080.080.08-11.49%44,529,840
Jan 20, 20260.100.100.080.090.09-306,874,200
Jan 19, 20260.090.090.090.090.09-3.33%78,005,030
Jan 16, 20260.090.090.080.090.093.45%126,610,800
Jan 15, 20260.070.090.070.090.0929.85%210,557,800
Jan 14, 20260.080.080.070.070.07-10.67%62,641,180
Jan 13, 20260.080.090.070.080.08-2.60%216,867,800
Jan 12, 20260.080.080.080.080.08-8,006,000
Jan 9, 20260.080.080.080.080.08-8,925,014
Jan 8, 20260.080.080.080.080.08-3.75%10,175,500
Jan 7, 20260.080.080.080.080.08-27,160,880
Jan 6, 20260.080.080.080.080.083.90%23,524,660
Jan 5, 20260.080.080.070.080.082.67%12,520,800
Jan 2, 20260.070.080.070.080.0815.38%38,935,260
Dec 31, 20250.070.070.060.070.07-7,017,356
Dec 30, 20250.070.070.060.070.07-9.72%62,706,890
Dec 29, 20250.070.070.070.070.07-16,983,770
Dec 24, 20250.070.070.070.070.07-3,765,281