1. Share Prices

  2. Active Energy Group PLC (AEG)

0.12p+0.00 (+0.00%)06 Aug 2025, 15:16
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
Aug 6, 20250.12p0.13p0.11p0.12p2,914,468
Aug 5, 20250.14p0.14p0.11p0.12p28,981,560
Aug 4, 20250.14p0.15p0.12p0.14p21,512,841
Aug 1, 20250.14p0.15p0.12p0.14p34,876,484
Jul 31, 20250.17p0.18p0.13p0.14p52,674,772
Jul 30, 20250.14p0.18p0.13p0.17p38,820,913
Jul 29, 20250.14p0.17p0.12p0.14p33,166,590
Jul 28, 20250.19p0.21p0.14p0.14p99,822,149
Jul 25, 20250.21p0.22p0.16p0.19p94,448,540
Jul 24, 20250.17p0.24p0.14p0.22p256,843,349
Jul 23, 20250.14p0.23p0.13p0.17p233,146,354
Jul 22, 20250.14p0.15p0.12p0.14p29,782,931
Jul 21, 20250.15p0.16p0.11p0.14p145,063,948
Jul 18, 20250.14p0.17p0.12p0.14p341,925,694
Jul 17, 20250.18p0.19p0.12p0.14p61,786,316
Jul 16, 20250.21p0.21p0.18p0.18p3,610,786
Jul 15, 20250.21p0.23p0.20p0.21p7,237,359
Jul 14, 20250.21p0.23p0.20p0.21p1,210,875
Jul 11, 20250.27p0.26p0.20p0.21p3,069,609
Jul 10, 20250.24p0.27p0.23p0.25p14,539,750
Jul 9, 20250.23p0.25p0.23p0.24p2,896,734
Jul 8, 20250.33p0.34p0.20p0.20p57,016,122
Jul 7, 20250.30p0.40p0.31p0.35p3,115,347
Jul 4, 20250.28p0.35p0.30p0.30p2,040,222
Jul 3, 20250.28p0.35p0.20p0.28p1,424,883
Jul 2, 20250.30p0.37p0.20p0.28p3,588,067
Jul 1, 20250.30p0.37p0.20p0.30p98,778
Jun 30, 20250.30p0.40p0.20p0.30p236,537
Jun 27, 20250.30p0.40p0.22p0.30p759,484
Jun 26, 20250.35p0.40p0.31p0.35p425,010
Jun 25, 20250.40p0.45p0.30p0.35p4,425,266
Jun 24, 20250.38p0.49p0.35p0.42p2,411,940
Jun 23, 20250.50p0.55p0.36p0.38p4,412,401
Jun 20, 20250.21p0.78p0.20p0.55p21,538,795
Jun 19, 20250.21p0.21p0.20p0.21p30,059
Jun 18, 20250.21p0.20p0.20p0.21p527,350
Jun 17, 20250.21p0.21p0.20p0.21p79,814
Jun 16, 20250.21p0.21p0.20p0.21p2,417
Jun 13, 20250.21p0.20p0.20p0.21p45,064
Jun 12, 20250.21p0.21p0.20p0.21p277,683
Jun 11, 20250.21p0.20p0.20p0.21p104,943
Jun 10, 20250.21p0.21p0.20p0.21p1,109,579
Jun 9, 20250.21p0.21p0.20p0.21p50,472
Jun 6, 20250.21p0.21p0.20p0.21p70,360
Jun 4, 20250.21p0.21p0.20p0.21p477,229
Jun 3, 20250.21p0.20p0.20p0.21p590
Jun 2, 20250.21p0.21p0.20p0.21p193,663
May 30, 20250.21p0.21p0.20p0.21p13,042
May 29, 20250.21p0.21p0.20p0.21p120,829
May 28, 20250.21p0.22p0.21p0.21p267,816
1234
Showing 1 to 50 of 157

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.