Aegon Ltd. (LON:0Q0Y)
London · Delayed Price · Currency is GBP · Price in EUR 7.78
-0.02 (-0.21%)
At close: Sep 1, 2026
LON:0Q0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 7.85 | 7.90 | 7.77 | 7.83 | 7.63 | -0.38% | 856,131 |
| Jul 16, 2026 | 7.95 | 7.92 | 7.83 | 7.86 | 7.66 | 0.03% | 202,103 |
| Jul 15, 2026 | 7.85 | 7.93 | 7.79 | 7.86 | 7.65 | 1.34% | 6,509,971 |
| Jul 14, 2026 | 7.72 | 7.85 | 7.67 | 7.76 | 7.55 | 0.75% | 212,276 |
| Jul 13, 2026 | 7.68 | 7.74 | 7.69 | 7.70 | 7.50 | -0.49% | 67,038 |
| Jul 10, 2026 | 7.72 | 7.74 | 7.67 | 7.74 | 7.53 | 0.72% | 10,064,510 |
| Jul 9, 2026 | 7.69 | 7.72 | 7.64 | 7.68 | 7.48 | -0.08% | 93,605 |
| Jul 8, 2026 | 7.65 | 7.74 | 7.63 | 7.69 | 7.49 | -0.46% | 98,089 |
| Jul 7, 2026 | 7.76 | 7.75 | 7.68 | 7.73 | 7.52 | - | 118,857 |
| Jul 6, 2026 | 7.69 | 7.75 | 7.69 | 7.73 | 7.52 | 0.81% | 71,519 |
| Jul 3, 2026 | 7.71 | 7.68 | 7.64 | 7.66 | 7.46 | 0.97% | 80,155 |
| Jul 2, 2026 | 7.55 | 7.64 | 7.55 | 7.59 | 7.39 | 0.50% | 4,917,360 |
| Jul 1, 2026 | 7.48 | 7.58 | 7.42 | 7.55 | 7.35 | 1.53% | 9,137,322 |
| Jun 30, 2026 | 7.40 | 7.46 | 7.38 | 7.44 | 7.24 | 0.81% | 105,194 |
| Jun 29, 2026 | 7.40 | 7.43 | 7.34 | 7.38 | 7.18 | -0.57% | 69,719 |
| Jun 26, 2026 | 7.40 | 7.45 | 7.39 | 7.42 | 7.22 | -0.15% | 8,193,454 |
| Jun 25, 2026 | 7.41 | 7.47 | 7.41 | 7.43 | 7.24 | 0.08% | 980,836 |
| Jun 24, 2026 | 7.51 | 7.51 | 7.43 | 7.43 | 7.23 | -1.83% | 155,425 |