LSE, AEG End of Day and Historical Share Prices [Active Energy Group Plc]

15 May 2026

LAST: 0.1150	CHANGE: 0.01	OPEN: 0.1150	HIGH: 0.1240	ASK: 6.1350	VOLUME: 55.95M
LAST: 0.1150	CHG(%): 4.17	PREV: 0.1200	LOW: 0.1110	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
15 May 26	0.1150	0.1240	0.1110	0.1150	55.95M
14 May 26	0.1150	0.1250	0.1100	0.1200	41.43M
13 May 26	0.1100	0.1200	0.1050	0.1150	53.87M
12 May 26	0.1110	0.1200	0.1000	0.1150	218.65M
11 May 26	0.1140	0.1200	0.1050	0.1150	138.81M
08 May 26	0.1200	0.1203	0.1115	0.1160	95.02M
07 May 26	0.1240	0.1400	0.1130	0.1130	275.89M
06 May 26	0.1070	0.1300	0.1050	0.1070	147.6M
05 May 26	0.1250	0.1300	0.1150	0.1230	163.69M
04 May 26	0.0875	0.1197	0.0899	0.1125	543.81M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.1150