Skip to main content
logo
Active Energy Group Plc (AIM:AEG)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
0.0800
+0.0006 (0.76%)
Nov 6, 2026, 4:35 PM GMT

Active Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20260.080.080.070.080.081.27%23,545,532
Nov 5, 20260.080.080.070.080.08-1.25%23,291,376
Nov 4, 20260.080.080.080.080.083.90%8,690,788
Nov 3, 20260.080.090.080.080.08-3.75%25,835,270
Nov 2, 20260.080.080.080.080.08-7,335,052
Oct 30, 20260.090.090.080.080.08-5.88%25,384,475
Oct 29, 20260.080.090.080.090.093.66%18,133,419
Oct 28, 20260.080.090.080.080.08-7,074,693
Oct 27, 20260.090.090.080.080.08-5.75%10,931,419
Oct 26, 20260.090.090.090.090.09-16,546,999
Oct 23, 20260.090.090.090.090.09-3.33%42,309,552
Oct 22, 20260.090.090.090.090.09-5.26%91,172,191
Oct 21, 20260.080.100.080.100.1018.75%99,736,828
Oct 20, 20260.070.080.070.080.086.67%132,964,507
Oct 19, 20260.070.080.070.080.084.17%13,750,174
Oct 16, 20260.070.080.070.070.07-1.37%29,773,998
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