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

07 Aug 2026

LAST: 0.0800	CHANGE: 0.00	OPEN: 0.0800	HIGH: 0.0850	ASK: 6.1350	VOLUME: 7.17M
LAST: 0.0800	CHG(%): 4.76	PREV: 0.0840	LOW: 0.0760	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
07 Aug 26	0.0800	0.0850	0.0760	0.0800	7.17M
06 Aug 26	0.0770	0.0850	0.0760	0.0840	14.7M
05 Aug 26	0.0850	0.0850	0.0750	0.0800	11.24M
04 Aug 26	0.0790	0.0850	0.0750	0.0810	30.67M
03 Aug 26	0.0800	0.0850	0.0701	0.0850	111.92M
31 Jul 26	0.0825	0.0850	0.0701	0.0794	93.5M
30 Jul 26	0.0920	0.0920	0.0800	0.0850	97.56M
29 Jul 26	0.0950	0.0950	0.0900	0.0925	2.74M
28 Jul 26	0.0900	0.0950	0.0900	0.0930	28.33M
27 Jul 26	0.0900	0.0950	0.0900	0.0930	6.35M

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