1. Share Prices

  2. Active Energy Group PLC (AEG)

0.09p+0.00 (+4.17%)11 Sep 2025, 17:20
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
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
Aug 28, 20250.13p0.16p0.12p0.14p26,663,581
Aug 27, 20250.13p0.15p0.12p0.13p31,994,720
Aug 26, 20250.14p0.15p0.13p0.13p18,447,568
Aug 22, 20250.15p0.15p0.13p0.14p6,342,467
Aug 21, 20250.16p0.18p0.14p0.15p31,384,386
Aug 20, 20250.15p0.18p0.14p0.16p22,120,826
Aug 19, 20250.14p0.16p0.13p0.15p20,810,634
Aug 18, 20250.16p0.17p0.13p0.14p29,047,922
Aug 15, 20250.15p0.24p0.14p0.15p323,724,206
Aug 14, 20250.14p0.15p0.13p0.14p23,506,603
Aug 13, 20250.13p0.16p0.12p0.15p34,023,753
Aug 12, 20250.12p0.15p0.12p0.13p82,396,640
Aug 11, 20250.12p0.13p0.11p0.12p13,982,306
Aug 8, 20250.12p0.12p0.11p0.12p12,213,534
Aug 7, 20250.12p0.13p0.11p0.12p20,957,615
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
1234
Showing 1 to 50 of 181

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81
Risers/fallers data from previous trading day. Today's data available from 8:15am.