Skip to main content
logo
Active Energy Group Plc (AIM:AEG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.1105
-0.0020 (-1.78%)
May 19, 2026, 10:38 AM GMT

Active Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20260.120.120.110.110.11-4.27%22,408,970
May 15, 20260.120.120.110.120.12-2.50%51,157,140
May 14, 20260.110.130.110.120.124.35%41,432,410
May 13, 20260.110.120.110.120.12-53,867,940
May 12, 20260.120.120.100.120.12-218,648,800
May 11, 20260.120.120.110.120.12-0.86%138,805,500
May 8, 20260.120.120.110.120.12-3.33%95,022,900
May 7, 20260.120.140.120.120.1212.15%276,365,400
May 6, 20260.120.130.110.110.11-12.30%151,254,800
May 5, 20260.120.130.120.120.128.93%163,694,200
May 1, 20260.090.120.080.110.114.67%543,814,200
Apr 30, 20260.110.110.110.110.11-45,900,120
Apr 29, 20260.110.110.100.110.11-2.73%141,418,900
Apr 28, 20260.130.130.100.110.11-8.33%382,081,800
Apr 27, 20260.130.140.120.120.12-5.51%325,349,900
Apr 24, 20260.170.180.120.130.13-12.41%1,048,032,000
Apr 23, 20260.150.160.140.150.159.02%158,741,000
Apr 22, 20260.140.140.130.130.13-1.48%101,702,500
Apr 21, 20260.110.140.100.140.1428.57%423,145,400
Apr 20, 20260.110.120.100.110.118.25%244,466,000
Apr 17, 20260.100.110.100.100.10-3.96%105,178,500
Apr 16, 20260.090.100.090.100.109.78%92,046,590
Apr 15, 20260.080.100.080.090.0919.48%112,142,100
Apr 14, 20260.080.080.080.080.08-13,784,430
Apr 13, 20260.080.080.070.080.082.67%33,302,790
Apr 10, 20260.080.080.070.080.08-32,168,130
Apr 9, 20260.080.080.070.080.084.17%41,259,470
Apr 8, 20260.070.080.070.070.07-10,295,230
Apr 7, 20260.070.080.070.070.0712.50%35,125,330
Apr 2, 20260.070.080.060.060.06-11.11%27,859,800
Apr 1, 20260.070.080.070.070.072.86%39,866,550
Mar 31, 20260.080.090.060.070.07-14.63%135,318,200
Mar 30, 20260.080.080.080.080.08-1,684,523
Mar 27, 20260.080.080.080.080.08-4,620,804
Mar 26, 20260.080.090.080.080.08-13,600,980
Mar 25, 20260.080.090.080.080.08-756,573
Mar 24, 20260.090.090.080.080.08-3.53%2,197,721
Mar 23, 20260.090.090.080.090.09-9,837,722
Mar 20, 20260.090.090.090.090.09-2.30%3,299,335
Mar 19, 20260.090.090.090.090.09-7,119,303
Mar 18, 20260.090.090.090.090.09-25,978,860
Mar 17, 20260.080.090.080.090.0912.99%94,680,830
Mar 16, 20260.080.080.070.080.082.67%15,027,630
Mar 13, 20260.070.080.070.080.081.35%3,342,752
Mar 12, 20260.080.080.070.070.07-3.90%33,858,760
Mar 11, 20260.080.080.080.080.08-3.75%10,470,590
Mar 10, 20260.090.090.080.080.083.90%35,780,920
Mar 9, 20260.080.080.070.080.08-5,388,918
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