Aegon Ltd. (LON:0Q0Y)
London · Delayed Price · Currency is GBP · Price in EUR 8.25
-0.05 (-0.58%)
At close: Aug 11, 2026
LON:0Q0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.26 | 8.25 | 8.20 | 8.23 | 8.23 | -0.76% | 27,647 |
| Aug 10, 2026 | 8.25 | 8.32 | 8.26 | 8.29 | 8.29 | 0.10% | 69,801 |
| Aug 7, 2026 | 8.25 | 8.37 | 8.24 | 8.29 | 8.29 | 0.11% | 18,404 |
| Aug 6, 2026 | 8.26 | 8.31 | 8.26 | 8.28 | 8.28 | 0.21% | 48,673 |
| Aug 5, 2026 | 8.20 | 8.28 | 8.22 | 8.26 | 8.26 | 0.37% | 6,255,958 |
| Aug 4, 2026 | 8.26 | 8.25 | 8.21 | 8.23 | 8.23 | -0.15% | 96,831 |
| Aug 3, 2026 | 8.13 | 8.26 | 8.18 | 8.24 | 8.24 | 0.02% | 261,517 |
| Jul 31, 2026 | 8.17 | 8.26 | 8.17 | 8.24 | 8.24 | 2.26% | 1,804,062 |
| Jul 30, 2026 | 7.97 | 8.18 | 7.97 | 8.06 | 8.06 | 0.92% | 10,291,982 |
| Jul 29, 2026 | 8.04 | 8.07 | 7.92 | 7.98 | 7.98 | -0.39% | 65,946 |
| Jul 28, 2026 | 8.05 | 8.05 | 7.98 | 8.02 | 8.02 | -0.95% | 948,268 |
| Jul 27, 2026 | 8.14 | 8.12 | 8.06 | 8.09 | 8.09 | 0.43% | 123,322 |
| Jul 24, 2026 | 8.05 | 8.06 | 7.99 | 8.06 | 8.06 | 0.32% | 232,117 |
| Jul 23, 2026 | 8.00 | 8.06 | 7.94 | 8.03 | 8.03 | -0.58% | 172,586 |
| Jul 22, 2026 | 8.03 | 8.11 | 8.00 | 8.08 | 8.08 | 1.37% | 138,873 |
| Jul 21, 2026 | 7.92 | 8.02 | 7.94 | 7.97 | 7.97 | 0.03% | 199,237 |
| Jul 20, 2026 | 7.94 | 8.00 | 7.89 | 7.97 | 7.97 | 1.71% | 358,489 |
| 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 |