Aegon Ltd. (LON:0Q0Y)
London · Delayed Price · Currency is GBP · Price in EUR 6.61
+0.04 (0.60%)
At close: Sep 12, 2025
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.57 | 6.64 | 6.56 | 6.61 | 6.61 | 0.61% | 139,564 |
| Sep 11, 2025 | 6.59 | 6.58 | 6.53 | 6.57 | 6.57 | - | 193,851 |
| Sep 10, 2025 | 6.55 | 6.60 | 6.55 | 6.57 | 6.57 | 0.50% | 11,091,390 |
| Sep 9, 2025 | 6.50 | 6.58 | 6.50 | 6.54 | 6.54 | 1.16% | 26,785,460 |
| Sep 8, 2025 | 6.50 | 6.50 | 6.45 | 6.46 | 6.46 | -2.03% | 117,237 |
| Sep 5, 2025 | 6.55 | 6.60 | 6.46 | 6.59 | 6.59 | 1.51% | 202,577 |
| Sep 4, 2025 | 6.51 | 6.54 | 6.46 | 6.50 | 6.50 | -1.55% | 155,743 |
| Sep 3, 2025 | 6.65 | 6.64 | 6.47 | 6.60 | 6.60 | -0.12% | 456,833 |
| Sep 2, 2025 | 6.68 | 6.70 | 6.56 | 6.61 | 6.42 | -1.15% | 3,625,723 |
| Sep 1, 2025 | 6.71 | 6.72 | 6.67 | 6.68 | 6.49 | -0.42% | 3,468,460 |
| Aug 29, 2025 | 6.70 | 6.73 | 6.68 | 6.71 | 6.52 | -0.45% | 3,502,319 |
| Aug 28, 2025 | 6.79 | 6.80 | 6.71 | 6.74 | 6.55 | -0.15% | 146,091 |
| Aug 27, 2025 | 6.77 | 6.78 | 6.72 | 6.75 | 6.56 | -0.06% | 24,768,460 |
| Aug 26, 2025 | 6.78 | 6.79 | 6.71 | 6.76 | 6.56 | -0.69% | 120,062 |
| Aug 25, 2025 | 6.84 | 6.84 | 6.75 | 6.80 | 6.61 | -0.34% | 138,924 |
| Aug 22, 2025 | 6.95 | 6.93 | 6.84 | 6.83 | 6.63 | -0.54% | 428,012 |
| Aug 21, 2025 | 6.52 | 6.98 | 6.61 | 6.86 | 6.66 | 6.52% | 6,858,235 |
| Aug 20, 2025 | 6.38 | 6.47 | 6.43 | 6.44 | 6.26 | -0.19% | 245,676 |
| Aug 19, 2025 | 6.36 | 6.47 | 6.40 | 6.45 | 6.27 | 0.92% | 2,433,702 |
| Aug 18, 2025 | 6.43 | 6.43 | 6.37 | 6.40 | 6.21 | -1.51% | 87,655 |
| Aug 15, 2025 | 6.49 | 6.52 | 6.47 | 6.49 | 6.31 | 0.29% | 143,569 |
| Aug 14, 2025 | 6.43 | 6.49 | 6.43 | 6.47 | 6.29 | 0.67% | 900,303 |
| Aug 13, 2025 | 6.43 | 6.44 | 6.40 | 6.43 | 6.25 | 0.16% | 189,463 |
| Aug 12, 2025 | 6.40 | 6.43 | 6.41 | 6.42 | 6.24 | 0.61% | 72,436 |
| Aug 11, 2025 | 6.35 | 6.40 | 6.34 | 6.38 | 6.20 | 0.52% | 4,646,470 |
| Aug 8, 2025 | 6.30 | 6.38 | 6.28 | 6.35 | 6.17 | 0.32% | 862,793 |
| Aug 7, 2025 | 6.24 | 6.37 | 6.28 | 6.33 | 6.15 | 1.12% | 296,912 |
| Aug 6, 2025 | 6.20 | 6.28 | 6.23 | 6.26 | 6.08 | 1.84% | 190,660 |
| Aug 5, 2025 | 6.12 | 6.20 | 6.14 | 6.15 | 5.97 | 0.72% | 81,127 |
| Aug 4, 2025 | 6.06 | 6.11 | 6.08 | 6.10 | 5.93 | -0.31% | 602,989 |
| Aug 1, 2025 | 6.25 | 6.22 | 5.96 | 6.12 | 5.94 | -2.28% | 704,603 |
| Jul 31, 2025 | 6.25 | 6.28 | 6.23 | 6.26 | 6.08 | -0.78% | 324,337 |
| Jul 30, 2025 | 6.31 | 6.31 | 6.25 | 6.31 | 6.13 | 0.46% | 844,907 |
| Jul 29, 2025 | 6.18 | 6.35 | 6.26 | 6.28 | 6.10 | 0.46% | 217,002 |
| Jul 28, 2025 | 6.27 | 6.29 | 6.21 | 6.26 | 6.07 | 0.64% | 474,404 |
| Jul 25, 2025 | 6.22 | 6.22 | 6.19 | 6.22 | 6.04 | -0.72% | 3,952,755 |
| Jul 24, 2025 | 6.25 | 6.29 | 6.23 | 6.26 | 6.08 | 0.32% | 811,970 |
| Jul 23, 2025 | 6.19 | 6.26 | 6.20 | 6.24 | 6.06 | 1.36% | 151,982 |
| Jul 22, 2025 | 6.14 | 6.17 | 6.12 | 6.16 | 5.98 | -0.21% | 482,635 |
| Jul 21, 2025 | 6.10 | 6.19 | 6.14 | 6.17 | 5.99 | 0.06% | 6,170,585 |
| Jul 18, 2025 | 6.12 | 6.19 | 6.14 | 6.17 | 5.99 | 1.87% | 7,114,721 |
| Jul 17, 2025 | 6.05 | 6.11 | 6.03 | 6.05 | 5.88 | 0.05% | 133,844 |
| Jul 16, 2025 | 6.04 | 6.06 | 5.98 | 6.05 | 5.87 | -0.59% | 121,903 |
| Jul 15, 2025 | 6.10 | 6.13 | 6.04 | 6.09 | 5.91 | 0.15% | 120,149 |
| Jul 14, 2025 | 6.00 | 6.09 | 5.96 | 6.08 | 5.90 | 1.13% | 148,831 |
| Jul 11, 2025 | 6.07 | 6.04 | 5.96 | 6.01 | 5.83 | -1.57% | 185,658 |
| Jul 10, 2025 | 6.08 | 6.15 | 6.03 | 6.10 | 5.93 | 0.44% | 4,390,346 |
| Jul 9, 2025 | 6.03 | 6.10 | 6.05 | 6.08 | 5.90 | 0.65% | 292,381 |
| Jul 8, 2025 | 6.11 | 6.09 | 6.03 | 6.04 | 5.86 | -0.85% | 1,989,695 |
| Jul 7, 2025 | 6.05 | 6.17 | 6.05 | 6.09 | 5.91 | 0.38% | 2,266,273 |