Skip to main content
logo
Active Energy Group Plc (AIM:AEG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.09333
+0.0008 (0.90%)
Jul 28, 2026, 8:27 AM GMT

Active Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20260.090.100.090.090.09-6,349,871
Jul 24, 20260.100.100.090.090.09-5.15%11,109,871
Jul 23, 20260.100.110.100.100.10-3.00%13,738,370
Jul 22, 20260.100.100.100.100.103.09%6,745,704
Jul 21, 20260.090.100.090.100.102.11%18,984,394
Jul 20, 20260.100.100.090.100.10-5.00%52,791,250
Jul 17, 20260.100.110.100.100.10-1.96%44,306,655
Jul 16, 20260.100.110.100.100.10-37,120,622
Jul 15, 20260.100.110.100.100.10-9,449,785
Jul 14, 20260.100.110.100.100.10-2,470,225
Jul 13, 20260.100.110.100.100.105.15%38,881,935
Jul 10, 20260.100.100.100.100.10-12,722,447
Jul 9, 20260.100.100.100.100.10-10,298,369
Jul 8, 20260.100.110.100.100.10-4.90%31,577,121
Jul 7, 20260.110.110.100.100.10-4.67%34,868,526
Jul 6, 20260.100.110.100.110.1110.31%37,978,673
Jul 3, 20260.100.110.100.100.10-3.00%76,889,180
Jul 2, 20260.100.100.100.100.103.09%18,474,880
Jul 1, 20260.090.100.090.100.105.43%39,036,313
Jun 30, 20260.100.100.090.090.09-8.00%27,249,721
Jun 29, 20260.090.100.090.100.108.70%40,175,058
Jun 26, 20260.100.110.090.090.09-5.15%45,275,034
Jun 25, 20260.100.110.100.100.10-9.35%25,032,377
Jun 24, 20260.110.110.110.110.11-19,825,726
Jun 23, 20260.110.110.110.110.11-9,725,371
Jun 22, 20260.120.120.110.110.11-4.46%42,395,222
Jun 19, 20260.110.120.100.110.111.82%102,938,100
Jun 18, 20260.110.120.100.110.114.76%143,342,000
Jun 17, 20260.100.110.100.110.118.25%41,753,290
Jun 16, 20260.110.110.100.100.10-42,905,350
Jun 15, 20260.090.100.090.100.1011.49%87,821,200
Jun 12, 20260.090.090.080.090.09-50,841,090
Jun 11, 20260.090.100.090.090.09-7.45%131,235,400
Jun 10, 20260.090.100.090.090.09-37,650,220
Jun 9, 20260.100.110.090.090.09-3.09%49,806,140
Jun 8, 20260.090.100.090.100.105.43%68,346,529
Jun 5, 20260.100.110.090.090.09-9.80%115,381,600
Jun 4, 20260.110.120.100.100.10-2.86%61,822,050
Jun 3, 20260.110.120.100.110.112.94%88,094,540
Jun 2, 20260.100.120.100.100.105.15%374,191,900
Jun 1, 20260.110.110.100.100.10-7.62%61,876,740
May 29, 20260.100.110.100.110.112.94%62,613,770
May 28, 20260.100.110.100.100.10-34,862,170
May 27, 20260.100.110.100.100.10-145,123,700
May 26, 20260.110.110.100.100.10-4.67%79,404,890
May 22, 20260.100.120.100.110.1110.31%318,923,100
May 21, 20260.110.110.100.100.10-11.82%111,635,600
May 20, 20260.110.120.100.110.11-1.79%55,891,090
May 19, 20260.110.120.110.110.11-29,413,240
May 18, 20260.120.120.110.110.11-4.27%22,408,970