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

29 May 2026

LAST: 0.1020	CHANGE: 0.00	OPEN: 0.1050	HIGH: 0.1100	ASK: 6.1350	VOLUME: 81.95M
LAST: 0.1020	CHG(%): 0.97	PREV: 0.1030	LOW: 0.1000	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
29 May 26	0.1050	0.1100	0.1000	0.1020	81.95M
28 May 26	0.1000	0.1050	0.1000	0.1030	33.78M
27 May 26	0.1040	0.1050	0.0960	0.1030	143.62M
26 May 26	0.1100	0.1100	0.1000	0.1030	79.4M
25 May 26	0.0975	0.1210	0.0950	0.1075	318.92M
22 May 26	0.0980	0.1190	0.0950	0.1090	276.84M
21 May 26	0.1050	0.1100	0.0950	0.0980	111.44M
20 May 26	0.1090	0.1150	0.1020	0.1100	55.89M
19 May 26	0.1100	0.1150	0.1100	0.1130	29.01M
18 May 26	0.1200	0.1200	0.1100	0.1140	22.41M

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:

0.1020