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

05 Dec 2025

LAST: 0.0800	CHANGE: 0.00	OPEN: 0.0800	HIGH: 0.0800	ASK: 6.1350	VOLUME: 1.37M
LAST: 0.0800	CHG(%): 2.56	PREV: 0.0780	LOW: 0.0750	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	0.0800	0.0800	0.0750	0.0800	1.37M
04 Dec 25	0.0800	0.0800	0.0750	0.0780	3.08M
03 Dec 25	0.0800	0.0850	0.0750	0.0780	39.95M
02 Dec 25	0.0820	0.0830	0.0800	0.0830	3.88M
01 Dec 25	0.0800	0.0830	0.0760	0.0800	3.98M
28 Nov 25	0.0750	0.0830	0.0750	0.0770	26.96M
27 Nov 25	0.0770	0.0780	0.0750	0.0780	2.63M
26 Nov 25	0.0770	0.0780	0.0750	0.0780	457.3K
25 Nov 25	0.0830	0.0830	0.0750	0.0780	20.11M
24 Nov 25	0.0800	0.0830	0.0800	0.0830	1.8M

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:

0.0800