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

04 Jun 2026

LAST: 0.1030	CHANGE: 0.00	OPEN: 0.1060	HIGH: 0.1150	ASK: 6.1350	VOLUME: 60.82M
LAST: 0.1030	CHG(%): 1.90	PREV: 0.1050	LOW: 0.1000	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
04 Jun 26	0.1060	0.1150	0.1000	0.1030	60.82M
03 Jun 26	0.1100	0.1150	0.1000	0.1050	87.68M
02 Jun 26	0.0990	0.1150	0.0950	0.1030	374.19M
01 Jun 26	0.1060	0.1060	0.0950	0.0980	61.88M
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

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:

0.1030