1. Share Prices

  2. Active Energy Group PLC (AEG)

0.08p-0.00 (-3.71%)07 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Active Energy Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20250.08p0.09p0.08p0.08p16,569,561
Nov 5, 20250.09p0.09p0.08p0.08p15,542,823
Nov 4, 20250.09p0.09p0.09p0.09p22,465,328
Nov 3, 20250.09p0.09p0.09p0.09p10,654,063
Oct 31, 20250.09p0.09p0.09p0.09p11,321,629
Oct 30, 20250.09p0.09p0.09p0.09p4,118,412
Oct 29, 20250.09p0.09p0.09p0.09p10,185,969
Oct 28, 20250.09p0.10p0.09p0.10p55,052,841
Oct 27, 20250.09p0.10p0.08p0.10p141,517,296
Oct 24, 20250.09p0.10p0.09p0.09p40,644,762
Oct 23, 20250.10p0.10p0.09p0.09p63,990,583
Oct 22, 20250.10p0.11p0.09p0.10p235,509,057
Oct 21, 20250.09p0.10p0.09p0.10p427,978,765
Oct 20, 20250.10p0.10p0.09p0.09p64,287,969
Oct 17, 20250.09p0.10p0.09p0.10p105,261,933
Oct 16, 20250.09p0.10p0.09p0.09p3,209,452
Oct 15, 20250.10p0.10p0.07p0.09p324,039,001
Oct 14, 20250.10p0.10p0.09p0.09p7,287,199
Oct 13, 20250.10p0.10p0.10p0.10p892,558
Oct 10, 20250.10p0.10p0.10p0.10p10,216,017
Oct 9, 20250.10p0.10p0.10p0.10p32,651,859
Oct 8, 20250.10p0.10p0.10p0.10p25,402,400
Oct 7, 20250.11p0.11p0.10p0.10p101,871,486
Oct 6, 20250.12p0.13p0.10p0.11p198,448,336
Oct 3, 20250.10p0.11p0.10p0.11p26,351,887
Oct 2, 20250.10p0.11p0.09p0.10p139,836,585
Oct 1, 20250.11p0.12p0.09p0.10p403,578,858
Sep 30, 20250.09p0.10p0.09p0.09p89,109,575
Sep 29, 20250.09p0.09p0.09p0.09p13,961,582
Sep 26, 20250.09p0.09p0.09p0.09p36,801,618
Sep 25, 20250.09p0.09p0.09p0.09p20,140,627
Sep 24, 20250.09p0.09p0.09p0.09p7,307,947
Sep 23, 20250.09p0.10p0.09p0.10p30,981,696
Sep 22, 20250.09p0.09p0.08p0.09p10,423,486
Sep 19, 20250.09p0.09p0.08p0.09p96,195,424
Sep 18, 20250.08p0.09p0.07p0.09p125,998,819
Sep 17, 20250.08p0.09p0.08p0.09p2,137,087
Sep 16, 20250.09p0.09p0.08p0.08p9,395,793
Sep 15, 20250.09p0.09p0.08p0.09p20,583,678
Sep 12, 20250.09p0.09p0.09p0.09p17,698,501
Sep 11, 20250.08p0.09p0.09p0.09p90,381,414
Sep 10, 20250.11p0.12p0.07p0.08p328,715,483
Sep 9, 20250.15p0.16p0.15p0.15p2,057,909
Sep 8, 20250.14p0.17p0.13p0.15p25,783,579
Sep 5, 20250.14p0.16p0.13p0.14p18,341,804
Sep 4, 20250.14p0.15p0.13p0.14p13,324,588
Sep 3, 20250.14p0.14p0.13p0.14p16,033,189
Sep 2, 20250.17p0.19p0.13p0.14p12,282,112
Sep 1, 20250.14p0.14p0.13p0.14p2,347,927
Aug 29, 20250.14p0.15p0.13p0.14p4,592,172
12345
Showing 1 to 50 of 222

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26