AgEagle Aerial Systems, Inc. (LON:0A4B)
London · Delayed Price · Currency is GBP · Price in USD 0.8254
-0.0387 (-4.48%)
At close: Dec 30, 2025
AgEagle Aerial Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 2.01% | 14,834 |
| Dec 30, 2025 | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -4.48% | 17,130 |
| Dec 29, 2025 | 0.92 | 0.95 | 0.86 | 0.86 | 0.86 | -8.07% | 35,288 |
| Dec 24, 2025 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -4.86% | 5,550 |
| Dec 23, 2025 | 1.04 | 1.09 | 0.99 | 0.99 | 0.99 | -8.52% | 45,673 |
| Dec 22, 2025 | 1.07 | 1.14 | 1.04 | 1.08 | 1.08 | 9.32% | 32,254 |
| Dec 19, 2025 | 0.92 | 1.00 | 0.91 | 0.99 | 0.99 | 8.55% | 25,518 |
| Dec 18, 2025 | 0.90 | 0.96 | 0.82 | 0.91 | 0.91 | -5.29% | 29,258 |
| Dec 17, 2025 | 1.08 | 1.08 | 0.95 | 0.96 | 0.96 | -9.35% | 17,295 |
| Dec 16, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 2,652 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.08 | 1.08 | 1.08 | -2.26% | 25,338 |
| Dec 12, 2025 | 1.17 | 1.19 | 1.10 | 1.11 | 1.11 | -5.96% | 16,768 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -3.05% | 3,905 |
| Dec 10, 2025 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -1.06% | 3,653 |
| Dec 9, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 25,335 |
| Dec 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.54% | 5,708 |
| Dec 5, 2025 | 1.39 | 1.39 | 1.26 | 1.27 | 1.27 | -6.96% | 5,122 |
| Dec 4, 2025 | 1.31 | 1.38 | 1.24 | 1.37 | 1.37 | 12.81% | 7,514 |
| Dec 3, 2025 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | 0.17% | 14,325 |
| Dec 2, 2025 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | -1.95% | 6,699 |
| Dec 1, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -9.28% | 5,237 |
| Nov 28, 2025 | 1.39 | 1.39 | 1.28 | 1.36 | 1.36 | 4.62% | 69,418 |
| Nov 26, 2025 | 1.32 | 1.33 | 1.25 | 1.30 | 1.30 | 4.26% | 13,480 |
| Nov 25, 2025 | 1.26 | 1.27 | 1.20 | 1.25 | 1.25 | 0.81% | 9,846 |
| Nov 24, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 5.56% | 4,297 |
| Nov 21, 2025 | 1.04 | 1.17 | 1.04 | 1.17 | 1.17 | 5.41% | 13,439 |
| Nov 20, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | 0.45% | 5,247 |
| Nov 19, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.15% | 3,085 |
| Nov 18, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | -0.85% | 1,277 |
| Nov 17, 2025 | 1.31 | 1.31 | 1.18 | 1.18 | 1.18 | -5.62% | 37,159 |
| Nov 14, 2025 | 1.17 | 1.27 | 1.16 | 1.25 | 1.25 | 4.62% | 5,028 |
| Nov 13, 2025 | 1.32 | 1.32 | 1.19 | 1.19 | 1.19 | -11.52% | 6,027 |
| Nov 12, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -1.82% | 14,656 |
| Nov 11, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -3.18% | 4,599 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.36 | 1.42 | 1.42 | 9.69% | 4,721 |
| Nov 7, 2025 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | -5.98% | 20,582 |
| Nov 6, 2025 | 1.63 | 1.63 | 1.35 | 1.37 | 1.37 | -18.33% | 37,190 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | 1.51% | 9,007 |
| Nov 4, 2025 | 1.65 | 1.75 | 1.63 | 1.66 | 1.66 | -6.76% | 22,087 |
| Nov 3, 2025 | 1.96 | 1.96 | 1.78 | 1.78 | 1.78 | -4.31% | 7,950 |
| Oct 31, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | 0.82% | 1,537 |
| Oct 30, 2025 | 1.87 | 1.90 | 1.84 | 1.84 | 1.84 | -0.27% | 27,868 |
| Oct 29, 2025 | 1.89 | 1.90 | 1.83 | 1.85 | 1.85 | -5.29% | 19,822 |
| Oct 28, 2025 | 2.04 | 2.04 | 1.92 | 1.95 | 1.95 | -4.28% | 25,724 |
| Oct 27, 2025 | 2.11 | 2.16 | 2.04 | 2.04 | 2.04 | -3.78% | 16,103 |
| Oct 24, 2025 | 2.14 | 2.15 | 2.05 | 2.12 | 2.12 | 0.48% | 35,121 |
| Oct 23, 2025 | 1.97 | 2.11 | 1.97 | 2.11 | 2.11 | 9.92% | 42,311 |
| Oct 22, 2025 | 1.96 | 2.06 | 1.90 | 1.92 | 1.92 | -7.13% | 66,925 |
| Oct 21, 2025 | 2.19 | 2.24 | 2.06 | 2.06 | 2.06 | -6.91% | 14,322 |
| Oct 20, 2025 | 2.20 | 2.24 | 2.12 | 2.22 | 2.22 | 6.49% | 7,632 |