Aegon Ltd. (LON:0Q0Y)
London · Delayed Price · Currency is GBP · Price in EUR 7.83
-0.03 (-0.38%)
At close: Jul 17, 2026
LON:0Q0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.85 | 7.90 | 7.77 | 7.83 | 7.83 | -0.38% | 856,131 |
| Jul 16, 2026 | 7.95 | 7.92 | 7.83 | 7.86 | 7.86 | 0.03% | 202,103 |
| Jul 15, 2026 | 7.85 | 7.93 | 7.79 | 7.86 | 7.86 | 1.34% | 6,509,971 |
| Jul 14, 2026 | 7.72 | 7.85 | 7.67 | 7.76 | 7.76 | 0.75% | 212,276 |
| Jul 13, 2026 | 7.68 | 7.74 | 7.69 | 7.70 | 7.70 | -0.49% | 67,038 |
| Jul 10, 2026 | 7.72 | 7.74 | 7.67 | 7.74 | 7.74 | 0.72% | 10,064,510 |
| Jul 9, 2026 | 7.69 | 7.72 | 7.64 | 7.68 | 7.68 | -0.08% | 93,605 |
| Jul 8, 2026 | 7.65 | 7.74 | 7.63 | 7.69 | 7.69 | -0.46% | 98,089 |
| Jul 7, 2026 | 7.76 | 7.75 | 7.68 | 7.73 | 7.73 | - | 118,857 |
| Jul 6, 2026 | 7.69 | 7.75 | 7.69 | 7.73 | 7.72 | 0.81% | 71,519 |
| Jul 3, 2026 | 7.71 | 7.68 | 7.64 | 7.66 | 7.66 | 0.97% | 80,155 |
| Jul 2, 2026 | 7.55 | 7.64 | 7.55 | 7.59 | 7.59 | 0.50% | 4,917,360 |
| Jul 1, 2026 | 7.48 | 7.58 | 7.42 | 7.55 | 7.55 | 1.53% | 9,137,322 |
| Jun 30, 2026 | 7.40 | 7.46 | 7.38 | 7.44 | 7.44 | 0.81% | 105,194 |
| Jun 29, 2026 | 7.40 | 7.43 | 7.34 | 7.38 | 7.38 | -0.57% | 69,719 |
| Jun 26, 2026 | 7.40 | 7.45 | 7.39 | 7.42 | 7.42 | -0.15% | 8,193,454 |
| Jun 25, 2026 | 7.41 | 7.47 | 7.41 | 7.43 | 7.43 | 0.08% | 980,836 |
| Jun 24, 2026 | 7.51 | 7.51 | 7.43 | 7.43 | 7.43 | -1.83% | 155,425 |
| Jun 23, 2026 | 7.57 | 7.58 | 7.49 | 7.57 | 7.56 | 0.52% | 246,312 |
| Jun 22, 2026 | 7.46 | 7.57 | 7.46 | 7.53 | 7.53 | 1.72% | 9,993,144 |
| Jun 19, 2026 | 7.43 | 7.44 | 7.36 | 7.40 | 7.40 | -0.15% | 382,316 |
| Jun 18, 2026 | 7.47 | 7.49 | 7.31 | 7.41 | 7.41 | -0.35% | 2,714,778 |
| Jun 17, 2026 | 7.48 | 7.49 | 7.37 | 7.44 | 7.44 | -0.06% | 153,418 |
| Jun 16, 2026 | 7.43 | 7.47 | 7.41 | 7.44 | 7.44 | 0.79% | 183,696 |
| Jun 15, 2026 | 7.31 | 7.43 | 7.36 | 7.38 | 7.38 | 1.71% | 488,229 |
| Jun 12, 2026 | 7.32 | 7.29 | 7.22 | 7.26 | 7.26 | 2.43% | 87,774 |
| Jun 11, 2026 | 7.22 | 7.33 | 7.25 | 7.30 | 7.09 | 0.65% | 516,171 |
| Jun 10, 2026 | 7.19 | 7.28 | 7.21 | 7.25 | 7.04 | 0.33% | 63,110 |
| Jun 9, 2026 | 7.22 | 7.28 | 7.19 | 7.23 | 7.02 | 0.73% | 189,321 |
| Jun 8, 2026 | 7.17 | 7.23 | 7.17 | 7.17 | 6.96 | -0.36% | 3,470,936 |
| Jun 5, 2026 | 7.18 | 7.24 | 7.18 | 7.20 | 6.99 | 0.09% | 11,192,190 |
| Jun 4, 2026 | 7.24 | 7.24 | 7.14 | 7.19 | 6.98 | -0.43% | 71,409 |
| Jun 3, 2026 | 7.32 | 7.34 | 7.20 | 7.22 | 7.01 | -1.14% | 22,194,970 |
| Jun 2, 2026 | 7.24 | 7.34 | 7.25 | 7.31 | 7.09 | 0.69% | 56,971 |
| Jun 1, 2026 | 7.27 | 7.29 | 7.18 | 7.26 | 7.05 | -0.38% | 9,130,937 |
| May 29, 2026 | 7.35 | 7.32 | 7.24 | 7.28 | 7.07 | -0.17% | 66,894 |
| May 28, 2026 | 7.47 | 7.43 | 7.21 | 7.30 | 7.09 | -3.20% | 114,133 |
| May 27, 2026 | 7.51 | 7.57 | 7.48 | 7.54 | 7.32 | -0.14% | 32,629 |
| May 26, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.33 | -0.38% | 514,339 |
| May 25, 2026 | 7.54 | 7.60 | 7.51 | 7.58 | 7.36 | 2.25% | 100,697 |
| May 22, 2026 | 7.41 | 7.47 | 7.39 | 7.41 | 7.20 | -0.56% | 39,814 |
| May 21, 2026 | 7.37 | 7.46 | 7.36 | 7.45 | 7.24 | 1.25% | 2,078,280 |
| May 20, 2026 | 7.25 | 7.38 | 7.24 | 7.36 | 7.15 | 0.68% | 203,540 |
| May 19, 2026 | 7.34 | 7.38 | 7.28 | 7.31 | 7.10 | -0.49% | 5,221,045 |
| May 18, 2026 | 7.27 | 7.38 | 7.22 | 7.35 | 7.13 | 1.52% | 229,010 |
| May 15, 2026 | 7.18 | 7.26 | 7.18 | 7.24 | 7.03 | -0.45% | 3,618,311 |
| May 14, 2026 | 7.18 | 7.28 | 7.24 | 7.27 | 7.06 | 1.65% | 153,035 |
| May 13, 2026 | 7.15 | 7.23 | 7.15 | 7.15 | 6.94 | -0.16% | 100,199 |
| May 12, 2026 | 7.15 | 7.20 | 7.12 | 7.16 | 6.96 | -0.52% | 109,489 |
| May 11, 2026 | 7.07 | 7.23 | 7.08 | 7.20 | 6.99 | 1.52% | 78,391 |