AgEagle Aerial Systems, Inc. (LON:0A4B)
London · Delayed Price · Currency is GBP · Price in USD 0.9157
-0.0290 (-3.07%)
At close: Jun 12, 2026
LON:0A4B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -3.07% | 15,698 |
| Jun 11, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | 4.98% | 7,810 |
| Jun 10, 2026 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | -2.18% | 11,697 |
| Jun 9, 2026 | 1.00 | 1.00 | 0.88 | 0.92 | 0.92 | -4.77% | 67,326 |
| Jun 8, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | 2.05% | 27,033 |
| Jun 5, 2026 | 1.10 | 1.10 | 0.95 | 0.95 | 0.95 | -10.69% | 27,513 |
| Jun 4, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 15,560 |
| Jun 3, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -9.48% | 48,137 |
| Jun 2, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 33,652 |
| Jun 1, 2026 | 1.23 | 1.24 | 1.14 | 1.17 | 1.17 | 2.63% | 41,028 |
| May 29, 2026 | 1.17 | 1.23 | 1.08 | 1.14 | 1.14 | -8.06% | 101,168 |
| May 28, 2026 | 1.10 | 1.38 | 1.10 | 1.24 | 1.24 | 17.54% | 673,470 |
| May 27, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.47% | 37,391 |
| May 26, 2026 | 1.06 | 1.09 | 1.01 | 1.06 | 1.06 | 2.91% | 90,180 |
| May 22, 2026 | 0.98 | 1.03 | 0.96 | 1.03 | 1.03 | 7.06% | 35,237 |
| May 21, 2026 | 0.98 | 1.00 | 0.93 | 0.96 | 0.96 | 0.63% | 33,282 |
| May 20, 2026 | 0.97 | 0.98 | 0.91 | 0.96 | 0.96 | -1.09% | 12,365 |
| May 19, 2026 | 1.04 | 1.07 | 0.96 | 0.97 | 0.97 | -2.06% | 19,800 |
| May 18, 2026 | 1.09 | 1.09 | 0.98 | 0.99 | 0.99 | -6.90% | 71,129 |
| May 15, 2026 | 1.11 | 1.11 | 1.03 | 1.06 | 1.06 | -3.64% | 8,146 |
| May 14, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | 1.85% | 14,224 |
| May 13, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 12,560 |
| May 12, 2026 | 1.11 | 1.15 | 1.07 | 1.09 | 1.09 | -4.80% | 20,005 |
| May 11, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -2.14% | 20,242 |
| May 8, 2026 | 1.18 | 1.20 | 1.12 | 1.17 | 1.17 | - | 9,177 |
| May 7, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 31,306 |
| May 6, 2026 | 1.07 | 1.12 | 1.05 | 1.10 | 1.10 | 5.26% | 38,255 |
| May 5, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.48% | 13,878 |
| May 4, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 6,382 |
| May 1, 2026 | 1.03 | 1.08 | 1.01 | 1.08 | 1.08 | 2.86% | 17,421 |
| Apr 30, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 2.94% | 11,055 |
| Apr 29, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 8,086 |
| Apr 28, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 6,773 |
| Apr 27, 2026 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 50,832 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.06 | 1.08 | 1.08 | -2.70% | 26,053 |
| Apr 23, 2026 | 1.17 | 1.22 | 1.09 | 1.11 | 1.11 | -6.72% | 29,106 |
| Apr 22, 2026 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 1.71% | 9,956 |
| Apr 21, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | - | 30,118 |
| Apr 20, 2026 | 1.10 | 1.24 | 1.10 | 1.17 | 1.17 | 2.63% | 135,649 |
| Apr 17, 2026 | 1.13 | 1.19 | 1.08 | 1.14 | 1.14 | 7.04% | 32,453 |
| Apr 16, 2026 | 1.06 | 1.09 | 1.02 | 1.07 | 1.07 | 2.40% | 20,410 |
| Apr 15, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 26,102 |
| Apr 14, 2026 | 0.93 | 1.13 | 0.93 | 1.02 | 1.02 | 8.46% | 204,673 |
| Apr 13, 2026 | 0.92 | 0.94 | 0.89 | 0.94 | 0.94 | 3.19% | 3,338 |
| Apr 10, 2026 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | -2.04% | 7,028 |
| Apr 9, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | 1.13% | 20,116 |
| Apr 8, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | 2.53% | 14,813 |
| Apr 7, 2026 | 0.91 | 0.94 | 0.88 | 0.90 | 0.90 | 0.26% | 11,594 |
| Apr 2, 2026 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -0.50% | 45,956 |
| Apr 1, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -1.45% | 23,950 |