Aegon Ltd. (LON:0Q0Y)
London · Delayed Price · Currency is GBP · Price in EUR 7.82
+0.05 (0.70%)
At close: Sep 25, 2026
LON:0Q0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.87 | 7.87 | 7.82 | 7.85 | 7.85 | 1.06% | 8,770 |
| Sep 24, 2026 | 7.68 | 7.77 | 7.72 | 7.77 | 7.77 | -0.44% | 11,934 |
| Sep 23, 2026 | 7.92 | 7.87 | 7.80 | 7.80 | 7.80 | -0.66% | 1,464 |
| Sep 22, 2026 | 8.00 | 7.92 | 7.85 | 7.85 | 7.85 | -1.70% | 1,325 |
| Sep 21, 2026 | 7.95 | 8.00 | 7.95 | 7.99 | 7.99 | 1.55% | 17,683 |
| Sep 18, 2026 | 7.98 | 7.98 | 7.85 | 7.87 | 7.87 | -1.63% | 13,583,396 |
| Sep 17, 2026 | 7.95 | 8.01 | 7.97 | 8.00 | 8.00 | 1.02% | 146,737 |
| Sep 16, 2026 | 7.89 | 7.94 | 7.87 | 7.92 | 7.92 | 0.32% | 162,418 |
| Sep 15, 2026 | 7.84 | 7.96 | 7.79 | 7.89 | 7.89 | 0.71% | 286,263 |
| Sep 14, 2026 | 7.88 | 7.93 | 7.84 | 7.84 | 7.84 | -1.24% | 8,322,309 |
| Sep 11, 2026 | 7.86 | 7.95 | 7.87 | 7.93 | 7.93 | 0.69% | 8,058,814 |
| Sep 10, 2026 | 7.85 | 7.90 | 7.82 | 7.88 | 7.88 | 0.36% | 3,677,489 |
| Sep 9, 2026 | 7.86 | 7.88 | 7.81 | 7.85 | 7.85 | -1.49% | 284,354 |
| Sep 8, 2026 | 7.99 | 8.02 | 7.95 | 7.97 | 7.97 | -0.36% | 4,725,638 |
| Sep 7, 2026 | 7.95 | 8.02 | 7.96 | 8.00 | 8.00 | 0.39% | 37,237 |
| Sep 4, 2026 | 7.96 | 8.02 | 7.95 | 7.97 | 7.97 | 0.73% | 54,130 |
| Sep 3, 2026 | 7.83 | 7.94 | 7.83 | 7.91 | 7.91 | 1.49% | 85,768 |
| Sep 2, 2026 | 7.80 | 7.88 | 7.78 | 7.79 | 7.79 | 0.13% | 303,944 |
| Sep 1, 2026 | 7.98 | 8.01 | 7.92 | 7.99 | 7.78 | -0.21% | 438,345 |
| Aug 31, 2026 | 8.02 | 8.06 | 7.94 | 8.01 | 7.80 | 0.82% | 151,870 |
| Aug 28, 2026 | 7.96 | 8.03 | 7.95 | 7.95 | 7.74 | 0.63% | 3,501,177 |
| Aug 27, 2026 | 7.96 | 7.96 | 7.88 | 7.90 | 7.69 | -1.00% | 12,598,189 |
| Aug 26, 2026 | 7.97 | 7.99 | 7.96 | 7.98 | 7.76 | 0.08% | 6,480,280 |
| Aug 25, 2026 | 7.95 | 8.02 | 7.90 | 7.97 | 7.76 | 1.29% | 10,191,362 |
| Aug 24, 2026 | 7.79 | 7.94 | 7.78 | 7.87 | 7.66 | 1.60% | 61,925 |
| Aug 21, 2026 | 7.85 | 7.77 | 7.72 | 7.74 | 7.54 | -0.81% | 55,758 |
| Aug 20, 2026 | 8.12 | 7.82 | 7.71 | 7.81 | 7.60 | -3.92% | 214,179 |
| Aug 19, 2026 | 8.26 | 8.22 | 8.01 | 8.13 | 7.91 | -0.79% | 7,389,784 |
| Aug 18, 2026 | 8.26 | 8.27 | 8.19 | 8.19 | 7.97 | -0.52% | 215,111 |
| Aug 17, 2026 | 8.25 | 8.28 | 8.22 | 8.23 | 8.02 | 0.17% | 26,522 |
| Aug 14, 2026 | 8.21 | 8.27 | 8.15 | 8.22 | 8.00 | 0.19% | 15,311 |
| Aug 13, 2026 | 8.19 | 8.24 | 8.14 | 8.20 | 7.99 | 0.07% | 371,294 |
| Aug 12, 2026 | 8.11 | 8.23 | 8.19 | 8.20 | 7.98 | -0.58% | 34,967 |
| Aug 11, 2026 | 8.26 | 8.25 | 8.20 | 8.25 | 8.03 | -0.58% | 41,904 |
| Aug 10, 2026 | 8.25 | 8.32 | 8.26 | 8.29 | 8.08 | 0.10% | 69,801 |
| Aug 7, 2026 | 8.25 | 8.37 | 8.24 | 8.29 | 8.07 | 0.11% | 18,404 |
| Aug 6, 2026 | 8.26 | 8.31 | 8.26 | 8.28 | 8.06 | 0.21% | 48,673 |
| Aug 5, 2026 | 8.20 | 8.28 | 8.22 | 8.26 | 8.04 | 0.37% | 6,255,958 |
| Aug 4, 2026 | 8.26 | 8.25 | 8.21 | 8.23 | 8.01 | -0.15% | 96,831 |
| Aug 3, 2026 | 8.13 | 8.26 | 8.18 | 8.24 | 8.02 | 0.02% | 261,517 |
| Jul 31, 2026 | 8.17 | 8.26 | 8.17 | 8.24 | 8.02 | 2.26% | 1,804,062 |
| Jul 30, 2026 | 7.97 | 8.18 | 7.97 | 8.06 | 7.84 | 0.92% | 10,291,982 |
| Jul 29, 2026 | 8.04 | 8.07 | 7.92 | 7.98 | 7.77 | -0.39% | 65,946 |
| Jul 28, 2026 | 8.05 | 8.05 | 7.98 | 8.02 | 7.80 | -0.95% | 948,268 |
| Jul 27, 2026 | 8.14 | 8.12 | 8.06 | 8.09 | 7.88 | 0.43% | 123,322 |
| Jul 24, 2026 | 8.05 | 8.06 | 7.99 | 8.06 | 7.85 | 0.32% | 232,117 |
| Jul 23, 2026 | 8.00 | 8.06 | 7.94 | 8.03 | 7.82 | -0.58% | 172,586 |
| Jul 22, 2026 | 8.03 | 8.11 | 8.00 | 8.08 | 7.87 | 1.37% | 138,873 |
| Jul 21, 2026 | 7.92 | 8.02 | 7.94 | 7.97 | 7.76 | 0.03% | 199,237 |
| Jul 20, 2026 | 7.94 | 8.00 | 7.89 | 7.97 | 7.76 | 1.71% | 358,489 |