Aegon Ltd. (LON:0Q0Y)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 7.75
+0.05 (0.61%)
At close: Nov 10, 2026
LON:0Q0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.80 | 7.80 | 7.77 | 7.75 | 7.75 | 0.61% | 3,942 |
| Nov 9, 2026 | 7.47 | 7.70 | 7.49 | 7.70 | 7.70 | 2.23% | 17,815,608 |
| Nov 6, 2026 | 7.55 | 7.56 | 7.52 | 7.53 | 7.53 | -1.23% | 6,612 |
| Nov 5, 2026 | 7.68 | 7.74 | 7.56 | 7.62 | 7.62 | 0.26% | 8,480 |
| Nov 4, 2026 | 7.44 | 7.64 | 7.56 | 7.60 | 7.60 | 2.48% | 200,283 |
| Nov 3, 2026 | 7.38 | 7.42 | 7.37 | 7.42 | 7.42 | 0.05% | 40,563 |
| Nov 2, 2026 | 7.37 | 7.43 | 7.40 | 7.42 | 7.42 | 0.49% | 4,355 |
| Oct 30, 2026 | 7.45 | 7.44 | 7.37 | 7.38 | 7.38 | -1.26% | 3,514 |
| Oct 29, 2026 | 7.42 | 7.48 | 7.47 | 7.47 | 7.47 | 0.62% | 3,802 |
| Oct 28, 2026 | 7.45 | 7.45 | 7.42 | 7.43 | 7.43 | -0.05% | 874 |
| Oct 27, 2026 | 7.36 | 7.43 | 7.39 | 7.43 | 7.43 | 0.81% | 4,324 |
| Oct 26, 2026 | 7.35 | 7.39 | 7.32 | 7.37 | 7.37 | -0.08% | 1,706,043 |
| Oct 23, 2026 | 7.38 | 7.38 | 7.24 | 7.38 | 7.38 | 0.88% | 5,768,916 |
| Oct 22, 2026 | 7.40 | 7.46 | 7.31 | 7.31 | 7.31 | -2.79% | 422,297 |
| Oct 21, 2026 | 7.48 | 7.54 | 7.48 | 7.52 | 7.52 | 2.17% | 2,162 |
| Oct 20, 2026 | 7.37 | 7.49 | 7.36 | 7.36 | 7.36 | -0.11% | 728,467 |
| Oct 19, 2026 | 7.49 | 7.47 | 7.36 | 7.37 | 7.37 | -1.50% | 8,839,771 |
| Oct 16, 2026 | 7.45 | 7.48 | 7.44 | 7.48 | 7.48 | 0.62% | 1,165,771 |
| Oct 15, 2026 | 7.45 | 7.52 | 7.44 | 7.44 | 7.44 | -0.21% | 443 |
| Oct 14, 2026 | 7.51 | 7.47 | 7.45 | 7.45 | 7.45 | -0.40% | 347,542 |
| Oct 13, 2026 | 7.52 | 7.52 | 7.48 | 7.48 | 7.48 | 0.03% | 9,922 |
| Oct 12, 2026 | 7.42 | 7.50 | 7.46 | 7.48 | 7.48 | 1.00% | 6,287 |
| Oct 9, 2026 | 7.42 | 7.44 | 7.41 | 7.41 | 7.41 | 0.30% | 5,737,152 |
| Oct 8, 2026 | 7.47 | 7.46 | 7.39 | 7.39 | 7.39 | -1.89% | 11,341 |
| Oct 7, 2026 | 7.57 | 7.58 | 7.51 | 7.53 | 7.53 | -1.37% | 183,031 |
| Oct 6, 2026 | 7.63 | 7.67 | 7.63 | 7.63 | 7.63 | 0.22% | 17,114 |
| Oct 5, 2026 | 7.59 | 7.63 | 7.57 | 7.62 | 7.62 | 0.61% | 32,768 |
| Oct 2, 2026 | 7.57 | 7.57 | 7.52 | 7.57 | 7.57 | 0.56% | 10,532 |
| Oct 1, 2026 | 7.58 | 7.61 | 7.53 | 7.53 | 7.53 | -2.59% | 55,924 |
| Sep 30, 2026 | 7.81 | 7.81 | 7.73 | 7.73 | 7.73 | -0.54% | 53 |
| Sep 29, 2026 | 7.80 | 7.85 | 7.76 | 7.77 | 7.77 | -0.64% | 150,480 |
| Sep 28, 2026 | 7.88 | 7.87 | 7.82 | 7.82 | 7.82 | -0.03% | 1,798 |
| Sep 25, 2026 | 7.84 | 7.87 | 7.82 | 7.82 | 7.82 | 0.70% | 8,772 |
| 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 |