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

27 Mar 2026

LAST: 0.0830	CHANGE: 0.00	OPEN: 0.0820	HIGH: 0.0830	ASK: 6.1350	VOLUME: 4.61M
LAST: 0.0830	CHG(%): 0.00	PREV: 0.0830	LOW: 0.0810	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
27 Mar 26	0.0820	0.0830	0.0810	0.0830	4.61M
26 Mar 26	0.0810	0.0850	0.0800	0.0830	14.55M
25 Mar 26	0.0810	0.0850	0.0800	0.0830	756.6K
24 Mar 26	0.0800	0.0870	0.0800	0.0830	2.2M
23 Mar 26	0.0820	0.0900	0.0800	0.0850	9.84M
20 Mar 26	0.0870	0.0880	0.0850	0.0850	4.85M
19 Mar 26	0.0870	0.0880	0.0850	0.0880	7.12M
18 Mar 26	0.0860	0.0900	0.0850	0.0880	25.98M
17 Mar 26	0.0830	0.0900	0.0800	0.0880	94.69M
16 Mar 26	0.0800	0.0800	0.0730	0.0780	15.03M

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:

0.0830