Aegon Ltd. (LON:0Q0Y)
London · Delayed Price · Currency is GBP · Price in EUR 7.34
+0.09 (1.19%)
At close: Jun 2, 2026
LON:0Q0Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.26 | 7.34 | 7.25 | 7.24 | 7.24 | -0.22% | 52,520 |
| Jun 1, 2026 | 7.27 | 7.29 | 7.18 | 7.26 | 7.26 | -0.38% | 9,130,937 |
| May 29, 2026 | 7.35 | 7.32 | 7.24 | 7.28 | 7.28 | -0.17% | 66,894 |
| May 28, 2026 | 7.47 | 7.43 | 7.21 | 7.30 | 7.30 | -3.20% | 114,133 |
| May 27, 2026 | 7.51 | 7.57 | 7.48 | 7.54 | 7.54 | -0.14% | 32,629 |
| May 26, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.38% | 514,339 |
| May 25, 2026 | 7.54 | 7.60 | 7.51 | 7.58 | 7.58 | 2.25% | 100,697 |
| May 22, 2026 | 7.41 | 7.47 | 7.39 | 7.41 | 7.41 | -0.56% | 39,814 |
| May 21, 2026 | 7.37 | 7.46 | 7.36 | 7.45 | 7.45 | 1.25% | 2,078,280 |
| May 20, 2026 | 7.25 | 7.38 | 7.24 | 7.36 | 7.36 | 0.68% | 203,540 |
| May 19, 2026 | 7.34 | 7.38 | 7.28 | 7.31 | 7.31 | -0.49% | 5,221,045 |
| May 18, 2026 | 7.27 | 7.38 | 7.22 | 7.35 | 7.35 | 1.52% | 229,010 |
| May 15, 2026 | 7.18 | 7.26 | 7.18 | 7.24 | 7.24 | -0.45% | 3,618,311 |
| May 14, 2026 | 7.18 | 7.28 | 7.24 | 7.27 | 7.27 | 1.65% | 153,035 |
| May 13, 2026 | 7.15 | 7.23 | 7.15 | 7.15 | 7.15 | -0.16% | 100,199 |
| May 12, 2026 | 7.15 | 7.20 | 7.12 | 7.16 | 7.16 | -0.52% | 109,489 |
| May 11, 2026 | 7.07 | 7.23 | 7.08 | 7.20 | 7.20 | 1.52% | 78,391 |
| May 8, 2026 | 7.11 | 7.14 | 7.06 | 7.09 | 7.09 | -0.14% | 1,149,036 |
| May 7, 2026 | 7.20 | 7.21 | 7.10 | 7.10 | 7.10 | -0.78% | 119,824 |
| May 6, 2026 | 7.05 | 7.19 | 7.08 | 7.16 | 7.16 | 2.65% | 356,777 |
| May 5, 2026 | 6.96 | 6.99 | 6.95 | 6.97 | 6.97 | 0.60% | 141,375 |
| May 4, 2026 | 7.02 | 7.03 | 6.91 | 6.93 | 6.93 | -0.62% | 211,911 |
| Apr 30, 2026 | 6.93 | 7.03 | 6.86 | 6.98 | 6.98 | 0.60% | 271,475 |
| Apr 29, 2026 | 6.91 | 6.97 | 6.88 | 6.93 | 6.93 | -0.10% | 248,816 |
| Apr 28, 2026 | 6.93 | 7.01 | 6.89 | 6.94 | 6.94 | 0.67% | 212,654 |
| Apr 27, 2026 | 6.89 | 6.93 | 6.84 | 6.89 | 6.89 | 0.20% | 880,612 |
| Apr 24, 2026 | 6.85 | 6.92 | 6.83 | 6.88 | 6.88 | 0.04% | 77,044 |
| Apr 23, 2026 | 6.85 | 6.90 | 6.82 | 6.88 | 6.88 | -0.72% | 81,240 |
| Apr 22, 2026 | 6.97 | 6.96 | 6.87 | 6.93 | 6.93 | -0.42% | 723,108 |
| Apr 21, 2026 | 6.84 | 7.00 | 6.85 | 6.96 | 6.96 | 1.37% | 221,720 |
| Apr 20, 2026 | 6.87 | 6.89 | 6.84 | 6.86 | 6.86 | -1.02% | 264,639 |
| Apr 17, 2026 | 6.85 | 6.97 | 6.84 | 6.93 | 6.93 | 0.53% | 5,842,581 |
| Apr 16, 2026 | 6.87 | 6.93 | 6.83 | 6.90 | 6.90 | 0.62% | 646,004 |
| Apr 15, 2026 | 6.89 | 6.90 | 6.72 | 6.85 | 6.85 | 0.16% | 356,814 |
| Apr 14, 2026 | 6.81 | 6.87 | 6.81 | 6.84 | 6.84 | 1.26% | 267,404 |
| Apr 13, 2026 | 6.68 | 6.79 | 6.69 | 6.76 | 6.76 | -0.16% | 10,719,440 |
| Apr 10, 2026 | 6.72 | 6.78 | 6.72 | 6.77 | 6.77 | 0.83% | 108,547 |
| Apr 9, 2026 | 6.66 | 6.75 | 6.68 | 6.71 | 6.71 | 0.05% | 121,661 |
| Apr 8, 2026 | 6.65 | 6.74 | 6.66 | 6.71 | 6.71 | 2.98% | 727,490 |
| Apr 7, 2026 | 6.42 | 6.57 | 6.42 | 6.52 | 6.52 | 2.22% | 4,685,245 |
| Apr 2, 2026 | 6.35 | 6.39 | 6.29 | 6.37 | 6.37 | -0.40% | 627,135 |
| Apr 1, 2026 | 6.38 | 6.44 | 6.35 | 6.40 | 6.40 | 2.65% | 119,252 |
| Mar 31, 2026 | 6.16 | 6.27 | 6.15 | 6.23 | 6.23 | 3.11% | 1,902,232 |
| Mar 30, 2026 | 6.07 | 6.14 | 6.03 | 6.05 | 6.05 | -1.49% | 205,426 |
| Mar 27, 2026 | 6.17 | 6.15 | 6.05 | 6.14 | 6.14 | -0.19% | 373,134 |
| Mar 26, 2026 | 6.15 | 6.19 | 6.12 | 6.15 | 6.15 | -0.70% | 300,353 |
| Mar 25, 2026 | 6.10 | 6.22 | 6.13 | 6.19 | 6.19 | 2.97% | 9,260,385 |
| Mar 24, 2026 | 6.03 | 6.07 | 5.99 | 6.01 | 6.01 | -1.44% | 104,559 |
| Mar 23, 2026 | 5.90 | 6.13 | 5.78 | 6.10 | 6.10 | 1.81% | 5,877,395 |
| Mar 20, 2026 | 6.06 | 6.11 | 5.96 | 5.99 | 5.99 | -0.51% | 340,503 |