The AES Corporation (LON:0H6G)
London · Delayed Price · Currency is GBP · Price in USD 14.72
0.00 (0.00%)
Aug 12, 2026, 4:33 PM GMT
LON:0H6G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 14.58 | 15.00 | 14.58 | 14.72 | 14.72 | -0.07% | 219 |
| Aug 10, 2026 | 14.79 | 14.88 | 14.69 | 14.73 | 14.73 | 0.14% | 967 |
| Aug 7, 2026 | 14.89 | 14.90 | 14.50 | 14.71 | 14.71 | -0.07% | 1,871 |
| Aug 6, 2026 | 14.93 | 14.93 | 14.68 | 14.72 | 14.72 | 0.07% | 1,069 |
| Aug 5, 2026 | 15.00 | 15.00 | 14.65 | 14.71 | 14.71 | 0.07% | 2,528 |
| Aug 4, 2026 | 15.00 | 15.00 | 14.59 | 14.70 | 14.70 | - | 901 |
| Aug 3, 2026 | 14.65 | 14.85 | 14.65 | 14.70 | 14.70 | 0.20% | 2,203 |
| Jul 31, 2026 | 14.50 | 15.00 | 14.50 | 14.67 | 14.67 | 0.11% | 950 |
| Jul 30, 2026 | 14.82 | 15.00 | 14.50 | 14.83 | 14.65 | - | 395 |
| Jul 29, 2026 | 14.75 | 14.90 | 14.50 | 14.83 | 14.65 | -0.07% | 729 |
| Jul 28, 2026 | 14.80 | 14.90 | 14.50 | 14.84 | 14.66 | - | 270 |
| Jul 27, 2026 | 14.82 | 15.00 | 14.65 | 14.84 | 14.66 | - | 4,337 |
| Jul 24, 2026 | 14.70 | 14.88 | 14.53 | 14.84 | 14.66 | -0.07% | 4,931 |
| Jul 23, 2026 | 14.70 | 14.93 | 14.70 | 14.85 | 14.67 | -0.07% | 749 |
| Jul 22, 2026 | 14.58 | 14.97 | 14.58 | 14.86 | 14.68 | 0.20% | 849 |
| Jul 21, 2026 | 14.84 | 14.84 | 14.50 | 14.83 | 14.65 | 0.27% | 1,362 |
| Jul 20, 2026 | 14.88 | 15.00 | 14.50 | 14.79 | 14.61 | 0.07% | 613 |
| Jul 17, 2026 | 14.68 | 14.94 | 14.50 | 14.78 | 14.60 | -0.20% | 1,576 |
| Jul 16, 2026 | 14.69 | 14.90 | 14.50 | 14.81 | 14.63 | 0.07% | 5,237 |
| Jul 15, 2026 | 14.79 | 14.88 | 14.78 | 14.80 | 14.62 | 0.14% | 2,094 |
| Jul 14, 2026 | 14.89 | 14.89 | 14.77 | 14.78 | 14.60 | - | 1,099 |
| Jul 13, 2026 | 14.88 | 15.00 | 14.72 | 14.78 | 14.60 | 0.06% | 2,751 |
| Jul 10, 2026 | 15.00 | 15.00 | 14.61 | 14.77 | 14.60 | 0.14% | 2,979 |
| Jul 9, 2026 | 14.59 | 15.05 | 14.33 | 14.75 | 14.57 | 0.75% | 5,730 |
| Jul 8, 2026 | 14.67 | 14.67 | 14.50 | 14.64 | 14.47 | 0.07% | 1,930 |
| Jul 7, 2026 | 14.38 | 14.63 | 14.38 | 14.63 | 14.46 | 0.55% | 728 |
| Jul 6, 2026 | 15.00 | 15.00 | 14.30 | 14.55 | 14.38 | -0.41% | 4,606 |
| Jul 2, 2026 | 14.69 | 15.00 | 14.56 | 14.61 | 14.44 | -0.34% | 2,250 |
| Jul 1, 2026 | 14.62 | 14.69 | 14.35 | 14.66 | 14.49 | 0.14% | 2,287 |
| Jun 30, 2026 | 14.55 | 14.72 | 14.52 | 14.64 | 14.47 | - | 3,006 |
| Jun 29, 2026 | 14.65 | 14.77 | 14.50 | 14.64 | 14.47 | -0.14% | 3,131 |
| Jun 26, 2026 | 14.53 | 14.81 | 14.53 | 14.66 | 14.49 | 0.14% | 4,576 |
| Jun 25, 2026 | 14.70 | 14.74 | 14.50 | 14.64 | 14.47 | -0.26% | 526 |
| Jun 24, 2026 | 14.70 | 14.88 | 14.60 | 14.68 | 14.50 | -0.08% | 12,863 |
| Jun 23, 2026 | 14.62 | 14.69 | 14.55 | 14.69 | 14.52 | 0.27% | 3,476 |
| Jun 22, 2026 | 14.68 | 14.75 | 14.51 | 14.65 | 14.48 | 0.14% | 2,770 |
| Jun 18, 2026 | 14.56 | 14.65 | 14.51 | 14.63 | 14.46 | -0.16% | 637 |
| Jun 17, 2026 | 15.07 | 15.07 | 14.61 | 14.65 | 14.48 | -0.04% | 688 |
| Jun 16, 2026 | 15.00 | 15.00 | 14.66 | 14.66 | 14.49 | -0.20% | 1,172 |
| Jun 15, 2026 | 14.85 | 14.85 | 14.60 | 14.69 | 14.52 | 0.07% | 5,110 |
| Jun 12, 2026 | 14.68 | 15.00 | 14.46 | 14.68 | 14.51 | 0.07% | 2,708 |
| Jun 11, 2026 | 14.70 | 14.93 | 14.56 | 14.67 | 14.50 | -0.07% | 930 |
| Jun 10, 2026 | 14.74 | 14.74 | 14.16 | 14.68 | 14.51 | 0.27% | 769 |
| Jun 9, 2026 | 14.74 | 14.76 | 14.60 | 14.64 | 14.47 | -0.48% | 1,683 |
| Jun 8, 2026 | 14.65 | 14.89 | 14.38 | 14.71 | 14.54 | 0.07% | 2,247 |
| Jun 5, 2026 | 14.72 | 14.74 | 14.67 | 14.70 | 14.53 | -0.20% | 4,756 |
| Jun 4, 2026 | 14.73 | 14.89 | 14.66 | 14.73 | 14.56 | 0.14% | 1,932 |
| Jun 3, 2026 | 14.69 | 15.00 | 14.60 | 14.71 | 14.54 | 0.03% | 9,151 |
| Jun 2, 2026 | 14.70 | 14.82 | 14.51 | 14.71 | 14.53 | 0.17% | 24,585 |
| Jun 1, 2026 | 14.66 | 15.18 | 14.30 | 14.68 | 14.51 | -0.07% | 44,990 |