Active Energy Group Plc (AIM:AEG)
London · Delayed Price · Currency is GBP · Price in GBX 0.1400
0.00 (0.00%)
Sep 5, 2025, 3:55 PM GMT+1
Active Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | - | 18,348,498 |
| Sep 4, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 13,324,588 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 16,033,189 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.13 | 0.14 | 0.14 | 3.70% | 12,282,784 |
| Sep 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 2,347,927 |
| Aug 29, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 4,609,458 |
| Aug 28, 2025 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | 3.85% | 26,665,854 |
| Aug 27, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | - | 31,994,720 |
| Aug 26, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 18,687,186 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 6,342,467 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -6.25% | 32,367,436 |
| Aug 20, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 6.67% | 22,126,956 |
| Aug 19, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 7.14% | 20,810,634 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | -6.67% | 29,116,887 |
| Aug 15, 2025 | 0.18 | 0.24 | 0.14 | 0.15 | 0.15 | 7.14% | 323,724,210 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 23,506,603 |
| Aug 13, 2025 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 15.38% | 34,023,753 |
| Aug 12, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 8.33% | 82,546,640 |
| Aug 11, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 1.27% | 13,989,813 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.25% | 12,651,634 |
| Aug 7, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 21,358,304 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 3,311,102 |
| Aug 5, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -11.11% | 29,582,441 |
| Aug 4, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | - | 21,512,842 |
| Aug 1, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | - | 34,876,484 |
| Jul 31, 2025 | 0.15 | 0.18 | 0.13 | 0.14 | 0.14 | -18.18% | 53,756,077 |
| Jul 30, 2025 | 0.15 | 0.18 | 0.13 | 0.17 | 0.17 | 17.86% | 38,820,913 |
| Jul 29, 2025 | 0.12 | 0.17 | 0.12 | 0.14 | 0.14 | 3.70% | 33,166,590 |
| Jul 28, 2025 | 0.17 | 0.21 | 0.14 | 0.14 | 0.14 | -28.95% | 99,822,149 |
| Jul 25, 2025 | 0.22 | 0.22 | 0.16 | 0.19 | 0.19 | -13.64% | 94,448,540 |
| Jul 24, 2025 | 0.17 | 0.24 | 0.14 | 0.22 | 0.22 | 33.33% | 256,843,349 |
| Jul 23, 2025 | 0.15 | 0.23 | 0.13 | 0.17 | 0.17 | 17.86% | 233,146,355 |
| Jul 22, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 3.70% | 29,782,931 |
| Jul 21, 2025 | 0.15 | 0.16 | 0.11 | 0.14 | 0.14 | -6.90% | 145,063,948 |
| Jul 18, 2025 | 0.15 | 0.17 | 0.12 | 0.15 | 0.15 | - | 341,925,694 |
| Jul 17, 2025 | 0.18 | 0.19 | 0.12 | 0.15 | 0.15 | -21.62% | 62,736,316 |
| Jul 16, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -11.90% | 3,610,786 |
| Jul 15, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | - | 7,279,359 |
| Jul 14, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | - | 1,210,875 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.20 | 0.21 | 0.21 | -16.00% | 3,069,609 |
| Jul 10, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 4.17% | 14,539,750 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 17.07% | 2,896,744 |
| Jul 8, 2025 | 0.29 | 0.34 | 0.20 | 0.21 | 0.21 | -41.43% | 57,016,122 |
| Jul 7, 2025 | 0.35 | 0.40 | 0.31 | 0.35 | 0.35 | 16.67% | 3,115,347 |
| Jul 4, 2025 | 0.33 | 0.35 | 0.30 | 0.30 | 0.30 | 9.09% | 2,040,222 |
| Jul 3, 2025 | 0.35 | 0.35 | 0.26 | 0.28 | 0.28 | - | 1,723,956 |
| Jul 2, 2025 | 0.37 | 0.37 | 0.25 | 0.28 | 0.28 | -8.33% | 3,588,067 |
| Jul 1, 2025 | 0.27 | 0.37 | 0.20 | 0.30 | 0.30 | - | 98,778 |
| Jun 30, 2025 | 0.25 | 0.40 | 0.20 | 0.30 | 0.30 | - | 236,537 |
| Jun 27, 2025 | 0.36 | 0.40 | 0.30 | 0.30 | 0.30 | -14.29% | 759,484 |