Skip to main content
Active Energy Group Plc (AIM:AEG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.110
-0.010 (-8.33%)
Apr 28, 2026, 4:34 PM GMT

Active Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.110.110.110.11-8.33%369,581,847
Apr 27, 20260.130.140.120.120.12-5.51%325,349,900
Apr 24, 20260.170.180.120.130.13-12.41%1,048,032,000
Apr 23, 20260.150.160.140.150.159.02%158,741,000
Apr 22, 20260.140.140.130.130.13-1.48%101,702,500
Apr 21, 20260.110.140.100.140.1428.57%423,145,400
Apr 20, 20260.110.120.100.110.118.25%244,466,000
Apr 17, 20260.100.110.100.100.10-3.96%105,178,500
Apr 16, 20260.090.100.090.100.109.78%92,046,590
Apr 15, 20260.080.100.080.090.0919.48%102,142,100
Apr 14, 20260.080.080.080.080.08-13,784,430
Apr 13, 20260.080.080.070.080.082.67%33,302,790
Apr 10, 20260.080.080.070.080.08-32,168,130
Apr 9, 20260.080.080.070.080.084.17%41,259,470
Apr 8, 20260.070.080.070.070.07-10,295,230
Apr 7, 20260.070.080.070.070.0712.50%35,125,330
Apr 2, 20260.070.080.060.060.06-11.11%27,859,800
Apr 1, 20260.070.080.070.070.072.86%39,866,550
Mar 31, 20260.080.090.060.070.07-14.63%135,318,200
Mar 30, 20260.080.080.080.080.08-1,684,523
Mar 27, 20260.080.080.080.080.08-4,620,804
Mar 26, 20260.080.090.080.080.08-13,600,980
Mar 25, 20260.080.090.080.080.08-756,573
Mar 24, 20260.090.090.080.080.08-3.53%2,197,721
Mar 23, 20260.090.090.080.090.09-9,837,722
Mar 20, 20260.090.090.090.090.09-2.30%3,299,335
Mar 19, 20260.090.090.090.090.09-7,119,303
Mar 18, 20260.090.090.090.090.09-25,978,860
Mar 17, 20260.080.090.080.090.0912.99%94,680,830
Mar 16, 20260.080.080.070.080.082.67%15,027,630
Mar 13, 20260.070.080.070.080.081.35%3,342,752
Mar 12, 20260.080.080.070.070.07-3.90%33,858,760
Mar 11, 20260.080.080.080.080.08-3.75%10,470,590
Mar 10, 20260.090.090.080.080.083.90%35,780,920
Mar 9, 20260.080.080.070.080.08-5,388,918
Mar 6, 20260.080.080.070.080.082.67%25,659,470
Mar 5, 20260.080.080.070.080.08-2.60%18,387,930
Mar 4, 20260.070.080.070.080.086.94%33,749,460
Mar 3, 20260.080.090.070.070.07-12.20%61,249,740
Mar 2, 20260.090.100.080.080.08-10.87%100,534,800
Feb 27, 20260.100.110.090.090.09-8.00%33,437,290
Feb 26, 20260.100.110.100.100.10-13,407,600
Feb 25, 20260.100.100.100.100.105.26%42,621,360
Feb 24, 20260.090.100.090.100.103.26%6,115,235
Feb 23, 20260.100.100.090.090.09-3.16%24,902,380
Feb 20, 20260.100.100.090.100.10-1,555,935
Feb 19, 20260.100.100.090.100.10-2.06%49,152,630
Feb 18, 20260.100.100.090.100.10-3.00%41,802,420
Feb 17, 20260.100.110.100.100.10-1.96%183,012,100
Feb 16, 20260.100.110.100.100.1010.87%196,856,300
Feb 13, 20260.090.100.090.090.09-21,575,590
Feb 12, 20260.090.100.090.090.092.22%110,898,800
Feb 11, 20260.090.100.090.090.09-2.17%54,243,020
Feb 10, 20260.090.100.090.090.09-5,851,763
Feb 9, 20260.090.100.090.090.09-38,617,820
Feb 6, 20260.090.100.090.090.09-42,658,950
Feb 5, 20260.100.100.090.090.09-5.15%42,806,020
Feb 4, 20260.100.110.090.100.102.11%158,163,500
Feb 3, 20260.090.100.090.100.109.20%25,557,960
Feb 2, 20260.090.100.090.090.09-8.42%32,028,610
Jan 30, 20260.100.100.090.100.10-37,509,980
Jan 29, 20260.100.100.090.100.105.56%87,881,780
Jan 28, 20260.100.100.090.090.09-5.26%68,330,380
Jan 27, 20260.090.100.090.100.105.56%59,877,170
Jan 26, 20260.110.130.090.090.09-11.76%262,119,700
Jan 23, 20260.090.110.080.100.1020.00%331,031,000
Jan 22, 20260.080.090.080.090.0910.39%365,919,300
Jan 21, 20260.090.080.080.080.08-11.49%44,529,840
Jan 20, 20260.100.100.080.090.09-306,874,200
Jan 19, 20260.090.090.090.090.09-3.33%78,005,030
Jan 16, 20260.090.090.080.090.093.45%126,610,800
Jan 15, 20260.070.090.070.090.0929.85%210,557,800
Jan 14, 20260.080.080.070.070.07-10.67%62,641,180
Jan 13, 20260.080.090.070.080.08-2.60%216,867,800
Jan 12, 20260.080.080.080.080.08-8,006,000
Jan 9, 20260.080.080.080.080.08-8,925,014
Jan 8, 20260.080.080.080.080.08-3.75%10,175,500
Jan 7, 20260.080.080.080.080.08-27,160,880
Jan 6, 20260.080.080.080.080.083.90%23,524,660
Jan 5, 20260.080.080.070.080.082.67%12,520,800
Jan 2, 20260.070.080.070.080.0815.38%38,935,260
Dec 31, 20250.070.070.060.070.07-7,017,356
Dec 30, 20250.070.070.060.070.07-9.72%62,706,890
Dec 29, 20250.070.070.070.070.07-16,983,770
Dec 24, 20250.070.070.070.070.07-3,765,281
Dec 23, 20250.080.080.070.070.07-4.00%50,092,700
Dec 22, 20250.080.080.070.080.08-3,057,974
Dec 19, 20250.080.080.070.080.08-46,580,830
Dec 18, 20250.080.080.060.080.08-270,310,800
Dec 17, 20250.070.080.070.080.084.17%5,816,489
Dec 16, 20250.080.080.070.070.07-6.49%39,317,990
Dec 15, 20250.080.080.080.080.08-14,642,910
Dec 12, 20250.080.080.080.080.08-631,649
Dec 11, 20250.080.080.080.080.08-2,946,017
Dec 10, 20250.080.080.070.080.08-10,228,120
Dec 9, 20250.080.080.080.080.08-5,966,453
Dec 8, 20250.080.080.080.080.08-28,437,520
Dec 5, 20250.080.080.080.080.08-1,381,892
Dec 4, 20250.080.080.080.080.08-3,076,662
Dec 3, 20250.080.090.080.080.08-6.10%39,946,570