Skip to main content
logo
Active Energy Group Plc (AIM:AEG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0800
+0.0025 (3.23%)
Sep 18, 2026, 4:04 PM GMT

Active Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20260.080.080.080.080.080.65%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
Aug 6, 20260.080.090.080.080.085.00%14,697,643
Aug 5, 20260.080.090.080.080.08-1.23%11,242,340
Aug 4, 20260.080.090.080.080.08-4.71%30,672,349
Aug 3, 20260.080.090.070.090.097.59%111,915,436
Jul 31, 20260.080.090.070.080.08-7.06%93,496,585
Jul 30, 20260.090.090.080.090.09-7.61%97,559,432
Jul 29, 20260.100.100.090.090.09-2,735,352
Jul 28, 20260.090.100.090.090.09-28,326,623
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%52,791,255
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