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

21 Aug 2026

LAST: 0.0850	CHANGE: 0.01	OPEN: 0.0850	HIGH: 0.0850	ASK: 6.1350	VOLUME: 11.37M
LAST: 0.0850	CHG(%): 6.25	PREV: 0.0800	LOW: 0.0750	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
21 Aug 26	0.0850	0.0850	0.0750	0.0850	11.37M
20 Aug 26	0.0850	0.0850	0.0750	0.0800	4.41M
19 Aug 26	0.0900	0.0900	0.0770	0.0800	13.92M
18 Aug 26	0.0810	0.0900	0.0810	0.0850	6.95M
17 Aug 26	0.0800	0.0900	0.0800	0.0850	5.78M
14 Aug 26	0.0860	0.0900	0.0820	0.0900	40.14M
13 Aug 26	0.0850	0.0900	0.0750	0.0880	36.35M
12 Aug 26	0.0760	0.0800	0.0760	0.0780	12.36M
11 Aug 26	0.0790	0.0800	0.0750	0.0780	7.01M
10 Aug 26	0.0790	0.0800	0.0760	0.0780	2.45M

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:

0.0850