Skip to main content
logo
Active Energy Group Plc (AIM:AEG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0750
+0.0016 (2.18%)
Oct 16, 2026, 4:03 PM GMT

Active Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20260.080.080.070.080.082.74%29,774,004
Oct 15, 20260.080.080.070.070.07-9.88%19,618,652
Oct 14, 20260.080.080.070.080.082.53%9,121,007
Oct 13, 20260.080.080.070.080.08-1.25%2,048,792
Oct 12, 20260.070.080.070.080.0811.11%3,747,461
Oct 9, 20260.070.080.070.070.07-3,059,729
Oct 8, 20260.080.090.070.070.071.41%31,084,790
Oct 7, 20260.080.090.070.070.07-11.25%4,249,926
Oct 6, 20260.080.090.070.080.086.67%30,876,033
Oct 5, 20260.080.090.080.080.08-13,196,560
Oct 2, 20260.080.080.070.080.08-25,660,019
Oct 1, 20260.070.090.070.080.087.14%146,107,883
Sep 30, 20260.080.080.070.070.07-9.09%44,705,890
Sep 29, 20260.080.080.080.080.08-14,645,774
Sep 28, 20260.080.080.080.080.082.67%9,749,046
Sep 25, 20260.080.080.080.080.08-2.60%1,717,875
Sep 24, 20260.080.080.080.080.08-2,183,449
Sep 23, 20260.080.080.080.080.08-289,145
Sep 22, 20260.080.080.080.080.08-557,047
Sep 21, 20260.080.080.080.080.08-11,220,710
Sep 18, 20260.080.080.080.080.08-5,912,387
Sep 17, 20260.080.080.080.080.08-113,631
Sep 16, 20260.080.080.080.080.08-1,785,580
Sep 15, 20260.080.080.080.080.08-6.10%16,526,017
Sep 14, 20260.080.080.080.080.08-8,063,060
Sep 11, 20260.080.090.080.080.08-17,786,139
Sep 10, 20260.090.080.080.080.08-28,024,965
Sep 9, 20260.090.100.080.080.08-8.89%168,553,635
Sep 8, 20260.080.090.080.090.0916.88%92,611,186
Sep 7, 20260.080.080.070.080.08-1.28%45,233,763
Sep 4, 20260.080.080.070.080.08-2.50%71,333,492
Sep 3, 20260.080.090.080.080.08-7,346,623
Sep 2, 20260.080.080.080.080.08-2,071,759
Sep 1, 20260.080.090.080.080.08-37,419,551
Aug 28, 20260.080.080.080.080.08-4,059,589
Aug 27, 20260.080.080.080.080.083.90%3,582,853
Aug 26, 20260.080.090.080.080.08-7,014,438
Aug 25, 20260.080.080.080.080.08-3.75%5,981,624
Aug 24, 20260.080.090.080.080.08-3,750,182
Aug 21, 20260.080.090.080.080.08-11,373,319
Aug 20, 20260.080.090.080.080.08-4,411,197
Aug 19, 20260.090.090.080.080.08-5.88%13,918,896
Aug 18, 20260.090.090.080.090.09-6,954,352
Aug 17, 20260.090.090.080.090.09-5.56%5,775,948
Aug 14, 20260.090.090.080.090.093.45%40,139,559
Aug 13, 20260.080.090.080.090.0912.99%36,347,751
Aug 12, 20260.080.080.080.080.08-12,360,184
Aug 11, 20260.080.080.080.080.08-7,007,904
Aug 10, 20260.080.080.080.080.08-2,452,169
Aug 7, 20260.080.090.080.080.08-8.33%7,941,015