AgEagle Aerial Systems, Inc. (LON:0A4B)
London · Delayed Price · Currency is GBP · Price in USD 1.009
-0.001 (-0.07%)
At close: Sep 25, 2026
LON:0A4B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | -1.76% | 93 |
| Sep 24, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | 3.38% | 2,061 |
| Sep 23, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -4.22% | 4,695 |
| Sep 22, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.49% | 13,868 |
| Sep 21, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | -0.49% | 33,824 |
| Sep 18, 2026 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 0.49% | 13,477 |
| Sep 17, 2026 | 0.96 | 1.04 | 0.95 | 1.03 | 1.03 | 7.13% | 18,038 |
| Sep 16, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.14% | 5,582 |
| Sep 15, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 0.86% | 1,969 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -3.03% | 8,672 |
| Sep 11, 2026 | 0.99 | 1.02 | 0.95 | 0.98 | 0.98 | -2.04% | 6,214 |
| Sep 10, 2026 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -2.91% | 4,828 |
| Sep 9, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -3.74% | 14,053 |
| Sep 8, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | - | 7,671 |
| Sep 4, 2026 | 1.08 | 1.13 | 1.05 | 1.07 | 1.07 | -3.60% | 11,668 |
| Sep 3, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 23,149 |
| Sep 2, 2026 | 1.02 | 1.15 | 1.02 | 1.09 | 1.09 | 4.94% | 31,602 |
| Sep 1, 2026 | 1.12 | 1.12 | 1.03 | 1.04 | 1.04 | -5.14% | 5,290 |
| Aug 31, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | 2.34% | 10,034 |
| Aug 28, 2026 | 1.14 | 1.15 | 1.07 | 1.07 | 1.07 | -4.46% | 88,450 |
| Aug 27, 2026 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | 12,068 |
| Aug 26, 2026 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | 0.93% | 6,451 |
| Aug 25, 2026 | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | 0.94% | 6,619 |
| Aug 24, 2026 | 1.02 | 1.09 | 0.99 | 1.06 | 1.06 | 1.80% | 13,198 |
| Aug 21, 2026 | 0.91 | 1.09 | 0.91 | 1.04 | 1.04 | 16.71% | 77,022 |
| Aug 20, 2026 | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | 1.28% | 17,581 |
| Aug 19, 2026 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | 1.42% | 8,883 |
| Aug 18, 2026 | 0.91 | 0.94 | 0.86 | 0.87 | 0.87 | -10.44% | 34,858 |
| Aug 17, 2026 | 1.04 | 1.10 | 0.97 | 0.97 | 0.97 | -11.02% | 66,496 |
| Aug 14, 2026 | 1.10 | 1.24 | 1.04 | 1.09 | 1.09 | 1.40% | 67,199 |
| Aug 13, 2026 | 0.96 | 1.08 | 0.95 | 1.08 | 1.08 | 14.12% | 16,086 |
| Aug 12, 2026 | 1.04 | 1.07 | 0.93 | 0.94 | 0.94 | -6.73% | 14,210 |
| Aug 11, 2026 | 1.05 | 1.09 | 1.01 | 1.01 | 1.01 | - | 6,987 |
| Aug 10, 2026 | 1.04 | 1.09 | 0.93 | 1.01 | 1.01 | 6.54% | 143,735 |
| Aug 7, 2026 | 0.70 | 0.95 | 0.70 | 0.95 | 0.95 | 31.20% | 371,067 |
| Aug 6, 2026 | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | -1.14% | 15,663 |
| Aug 5, 2026 | 0.80 | 0.80 | 0.72 | 0.73 | 0.73 | -0.31% | 11,182 |
| Aug 4, 2026 | 0.72 | 0.76 | 0.72 | 0.73 | 0.73 | 2.89% | 4,751 |
| Aug 3, 2026 | 0.69 | 0.78 | 0.69 | 0.71 | 0.71 | 2.78% | 6,184 |
| Jul 31, 2026 | 0.70 | 0.75 | 0.68 | 0.69 | 0.69 | -3.05% | 18,998 |
| Jul 30, 2026 | 0.67 | 0.72 | 0.66 | 0.72 | 0.72 | 5.64% | 15,564 |
| Jul 29, 2026 | 0.70 | 0.72 | 0.65 | 0.68 | 0.68 | -2.22% | 11,422 |
| Jul 28, 2026 | 0.70 | 0.72 | 0.66 | 0.69 | 0.69 | -0.39% | 5,162 |
| Jul 27, 2026 | 0.71 | 0.75 | 0.68 | 0.70 | 0.70 | 0.01% | 10,680 |
| Jul 24, 2026 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -0.64% | 11,276 |
| Jul 23, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -4.18% | 14,737 |
| Jul 22, 2026 | 0.75 | 0.78 | 0.72 | 0.73 | 0.73 | -2.67% | 24,512 |
| Jul 21, 2026 | 0.74 | 0.76 | 0.72 | 0.75 | 0.75 | 4.85% | 10,412 |
| Jul 20, 2026 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -2.56% | 5,177 |
| Jul 17, 2026 | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | -2.13% | 21,683 |