AgEagle Aerial Systems, Inc. (LON:0A4B)
London · Delayed Price · Currency is GBP · Price in USD 0.8710
-0.0835 (-8.75%)
At close: Mar 27, 2026
LON:0A4B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.97 | 0.97 | 0.86 | 0.87 | 0.87 | -8.75% | 33,181 |
| Mar 26, 2026 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -4.55% | 15,360 |
| Mar 25, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 15,210 |
| Mar 24, 2026 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 27,751 |
| Mar 23, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | 1.61% | 21,795 |
| Mar 20, 2026 | 1.03 | 1.07 | 0.98 | 0.98 | 0.98 | -7.15% | 29,874 |
| Mar 19, 2026 | 1.05 | 1.15 | 1.02 | 1.06 | 1.06 | -0.93% | 42,337 |
| Mar 18, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 39,297 |
| Mar 17, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 15,686 |
| Mar 16, 2026 | 1.04 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 28,559 |
| Mar 13, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 19,503 |
| Mar 12, 2026 | 1.02 | 1.10 | 1.02 | 1.07 | 1.07 | 0.94% | 19,343 |
| Mar 11, 2026 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | 2.42% | 46,028 |
| Mar 10, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | 0.49% | 55,643 |
| Mar 9, 2026 | 1.14 | 1.18 | 1.02 | 1.03 | 1.03 | -9.81% | 139,511 |
| Mar 6, 2026 | 1.20 | 1.30 | 1.14 | 1.14 | 1.14 | 1.96% | 422,837 |
| Mar 5, 2026 | 1.08 | 1.21 | 1.05 | 1.12 | 1.12 | 2.75% | 404,474 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.03 | 1.09 | 1.09 | 2.83% | 14,690 |
| Mar 3, 2026 | 1.04 | 1.13 | 1.00 | 1.06 | 1.06 | 1.92% | 273,408 |
| Mar 2, 2026 | 1.01 | 1.19 | 1.00 | 1.04 | 1.04 | 13.25% | 140,997 |
| Feb 27, 2026 | 1.00 | 1.00 | 0.90 | 0.92 | 0.92 | -5.33% | 71,526 |
| Feb 26, 2026 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -5.83% | 34,696 |
| Feb 25, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.18% | 17,390 |
| Feb 24, 2026 | 1.02 | 1.02 | 0.96 | 1.02 | 1.02 | 1.80% | 12,809 |
| Feb 23, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -2.91% | 15,180 |
| Feb 20, 2026 | 1.05 | 1.10 | 1.01 | 1.03 | 1.03 | - | 32,532 |
| Feb 19, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -0.96% | 25,556 |
| Feb 18, 2026 | 0.99 | 1.06 | 0.97 | 1.04 | 1.04 | 5.47% | 24,582 |
| Feb 17, 2026 | 1.01 | 1.05 | 0.95 | 0.99 | 0.99 | -4.26% | 25,824 |
| Feb 13, 2026 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 9,923 |
| Feb 12, 2026 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 28,548 |
| Feb 11, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -4.19% | 28,533 |
| Feb 10, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.02% | 7,185 |
| Feb 9, 2026 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | 1.82% | 49,250 |
| Feb 6, 2026 | 0.97 | 1.12 | 0.97 | 1.10 | 1.10 | 8.91% | 79,588 |
| Feb 5, 2026 | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 24,473 |
| Feb 4, 2026 | 1.12 | 1.12 | 1.00 | 1.02 | 1.02 | -3.77% | 54,219 |
| Feb 3, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -2.30% | 19,303 |
| Feb 2, 2026 | 1.10 | 1.11 | 1.01 | 1.09 | 1.09 | 0.46% | 17,426 |
| Jan 30, 2026 | 1.15 | 1.16 | 1.05 | 1.08 | 1.08 | -4.42% | 56,612 |
| Jan 29, 2026 | 1.18 | 1.24 | 1.10 | 1.13 | 1.13 | -5.83% | 22,978 |
| Jan 28, 2026 | 1.25 | 1.27 | 1.17 | 1.20 | 1.20 | -4.00% | 25,937 |
| Jan 27, 2026 | 1.24 | 1.25 | 1.18 | 1.25 | 1.25 | -0.40% | 24,764 |
| Jan 26, 2026 | 1.30 | 1.31 | 1.24 | 1.26 | 1.26 | -8.06% | 16,309 |
| Jan 23, 2026 | 1.47 | 1.47 | 1.32 | 1.37 | 1.37 | 3.80% | 28,378 |
| Jan 22, 2026 | 1.31 | 1.42 | 1.24 | 1.32 | 1.32 | 6.05% | 53,536 |
| Jan 21, 2026 | 1.32 | 1.35 | 1.23 | 1.24 | 1.24 | -7.60% | 31,980 |
| Jan 20, 2026 | 1.39 | 1.41 | 1.31 | 1.34 | 1.34 | -8.40% | 46,031 |
| Jan 16, 2026 | 1.50 | 1.53 | 1.41 | 1.47 | 1.47 | -7.28% | 167,556 |
| Jan 15, 2026 | 1.62 | 1.75 | 1.53 | 1.58 | 1.58 | -4.82% | 42,830 |