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

23 Apr 2026

LAST: 0.1450	CHANGE: 0.01	OPEN: 0.1490	HIGH: 0.1600	ASK: 6.1350	VOLUME: 158.74M
LAST: 0.1450	CHG(%): 8.21	PREV: 0.1340	LOW: 0.1400	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
23 Apr 26	0.1490	0.1600	0.1400	0.1450	158.74M
22 Apr 26	0.1400	0.1400	0.1300	0.1340	101.7M
21 Apr 26	0.1050	0.1400	0.1000	0.1310	394.23M
20 Apr 26	0.1100	0.1150	0.1000	0.1050	244.47M
17 Apr 26	0.0990	0.1050	0.0950	0.0950	132.45M
16 Apr 26	0.0980	0.1010	0.0900	0.1010	92.05M
15 Apr 26	0.0880	0.0950	0.0750	0.0930	112.14M
14 Apr 26	0.0800	0.0800	0.0750	0.0780	13.78M
13 Apr 26	0.0790	0.0800	0.0740	0.0780	33.3M
10 Apr 26	0.0770	0.0800	0.0700	0.0770	53.95M

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:

0.1450