Active Energy Group plc AEG
LSE · United Kingdom · Process Industries
GBp 0.0750+0.00 (+7.14%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.07 | -10.26% | GBp 0.08 | GBp 0.08 | GBp 0.06 | 44.71M |
| 2026-09-29 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 14.65M |
| 2026-09-28 | GBp 0.08 | +4.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 9.75M |
| 2026-09-25 | GBp 0.08 | -3.85% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 1.72M |
| 2026-09-24 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 2.18M |
| 2026-09-23 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 289.15K |
| 2026-09-22 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 557.05K |
| 2026-09-21 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 11.22M |
| 2026-09-18 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 5.91M |
| 2026-09-17 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 113.63K |
| 2026-09-16 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 1.79M |
| 2026-09-15 | GBp 0.08 | -6.02% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 16.53M |
| 2026-09-14 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 8.06M |
| 2026-09-11 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 17.79M |
| 2026-09-10 | GBp 0.08 | 0.00% | GBp 0.09 | GBp 0.08 | GBp 0.08 | 28.02M |
| 2026-09-09 | GBp 0.08 | -7.78% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 168.55M |
| 2026-09-08 | GBp 0.09 | +15.38% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 92.61M |
| 2026-09-07 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.07 | 45.23M |
| 2026-09-04 | GBp 0.08 | -2.50% | GBp 0.08 | GBp 0.08 | GBp 0.07 | 71.33M |
| 2026-09-03 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 7.35M |
| 2026-09-02 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 2.07M |
| 2026-09-01 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 37.42M |
| 2026-08-28 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 4.06M |
| 2026-08-27 | GBp 0.08 | +2.56% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 3.58M |
| 2026-08-26 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 7.01M |
| 2026-08-25 | GBp 0.08 | -2.50% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 5.98M |
| 2026-08-24 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 3.75M |
| 2026-08-21 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 11.37M |
| 2026-08-20 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 4.41M |
| 2026-08-19 | GBp 0.08 | -5.88% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 13.92M |
| 2026-08-18 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 6.95M |
| 2026-08-17 | GBp 0.09 | -5.56% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 5.78M |
| 2026-08-14 | GBp 0.09 | +2.27% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 40.14M |
| 2026-08-13 | GBp 0.09 | +12.82% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 36.35M |
| 2026-08-12 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 12.36M |
| 2026-08-11 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 7.01M |
| 2026-08-10 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 2.45M |
| 2026-08-07 | GBp 0.08 | -7.14% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 7.94M |
| 2026-08-06 | GBp 0.08 | +5.00% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 14.70M |
| 2026-08-05 | GBp 0.08 | -1.23% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 11.24M |
| 2026-08-04 | GBp 0.08 | -4.71% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 30.67M |
| 2026-08-03 | GBp 0.09 | +7.59% | GBp 0.08 | GBp 0.09 | GBp 0.07 | 111.92M |
| 2026-07-31 | GBp 0.08 | -7.06% | GBp 0.08 | GBp 0.09 | GBp 0.07 | 93.50M |
| 2026-07-30 | GBp 0.09 | -8.60% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 97.56M |
| 2026-07-29 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 2.74M |
| 2026-07-28 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 28.33M |
| 2026-07-27 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 6.35M |
| 2026-07-24 | GBp 0.09 | -5.10% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 11.11M |
| 2026-07-23 | GBp 0.10 | -2.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 13.74M |
| 2026-07-22 | GBp 0.10 | +2.04% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 6.75M |
| 2026-07-21 | GBp 0.10 | +3.16% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 18.98M |
| 2026-07-20 | GBp 0.09 | -5.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 52.79M |
| 2026-07-17 | GBp 0.10 | -2.91% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 44.31M |
| 2026-07-16 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 37.12M |
| 2026-07-15 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 9.45M |
| 2026-07-14 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 2.47M |
| 2026-07-13 | GBp 0.10 | +5.10% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 38.88M |
| 2026-07-10 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 12.72M |
| 2026-07-09 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 10.30M |
| 2026-07-08 | GBp 0.10 | -4.85% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 31.58M |
| 2026-07-07 | GBp 0.10 | -4.63% | GBp 0.11 | GBp 0.11 | GBp 0.10 | 34.87M |
| 2026-07-06 | GBp 0.11 | +10.20% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 37.98M |
| 2026-07-03 | GBp 0.10 | -2.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 76.89M |
| 2026-07-02 | GBp 0.10 | +2.04% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 18.47M |
| 2026-07-01 | GBp 0.10 | +5.38% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 39.04M |
| 2026-06-30 | GBp 0.09 | -7.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 27.25M |
| 2026-06-29 | GBp 0.10 | +7.53% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 40.18M |
| 2026-06-26 | GBp 0.09 | -5.10% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 45.28M |
| 2026-06-25 | GBp 0.10 | -9.26% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 25.03M |
| 2026-06-24 | GBp 0.11 | +0.93% | GBp 0.11 | GBp 0.11 | GBp 0.10 | 19.83M |
| 2026-06-23 | GBp 0.11 | -0.93% | GBp 0.11 | GBp 0.11 | GBp 0.10 | 9.73M |
| 2026-06-22 | GBp 0.11 | -4.42% | GBp 0.12 | GBp 0.12 | GBp 0.10 | 42.40M |
| 2026-06-19 | GBp 0.11 | +2.73% | GBp 0.11 | GBp 0.12 | GBp 0.10 | 102.94M |
| 2026-06-18 | GBp 0.11 | +4.76% | GBp 0.10 | GBp 0.12 | GBp 0.10 | 143.34M |
| 2026-06-17 | GBp 0.10 | +7.14% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 41.75M |
| 2026-06-16 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 42.91M |
| 2026-06-15 | GBp 0.10 | +11.36% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 87.82M |
| 2026-06-12 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 50.84M |
| 2026-06-11 | GBp 0.09 | -7.37% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 131.24M |
| 2026-06-10 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 37.65M |
| 2026-06-09 | GBp 0.09 | -3.06% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 49.81M |
| 2026-06-08 | GBp 0.10 | +5.38% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 68.35M |
| 2026-06-05 | GBp 0.09 | -9.71% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 115.38M |
| 2026-06-04 | GBp 0.10 | -1.90% | GBp 0.10 | GBp 0.12 | GBp 0.10 | 61.82M |
| 2026-06-03 | GBp 0.10 | +1.94% | GBp 0.11 | GBp 0.12 | GBp 0.10 | 88.09M |
| 2026-06-02 | GBp 0.10 | +5.10% | GBp 0.10 | GBp 0.12 | GBp 0.09 | 374.19M |
| 2026-06-01 | GBp 0.10 | -6.67% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 61.88M |
| 2026-05-29 | GBp 0.10 | +1.94% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 62.61M |
| 2026-05-28 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 34.86M |
| 2026-05-27 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 145.12M |