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

14 Nov 2025

LAST: 0.0840	CHANGE: 0.00	OPEN: 0.0820	HIGH: 0.0840	ASK: 6.1350	VOLUME: 13.14M
LAST: 0.0840	CHG(%): 2.44	PREV: 0.0820	LOW: 0.0800	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
14 Nov 25	0.0820	0.0840	0.0800	0.0840	13.14M
13 Nov 25	0.0830	0.0830	0.0770	0.0820	22.04M
12 Nov 25	0.0880	0.0900	0.0800	0.0800	10.59M
11 Nov 25	0.0850	0.0900	0.0800	0.0850	3.98M
10 Nov 25	0.0835	0.0850	0.0800	0.0825	33.92M
07 Nov 25	0.0850	0.0850	0.0800	0.0800	13.99M
06 Nov 25	0.0850	0.0850	0.0800	0.0840	16.57M
05 Nov 25	0.0850	0.0900	0.0800	0.0830	15.54M
04 Nov 25	0.0890	0.0900	0.0850	0.0880	22.47M
03 Nov 25	0.0910	0.0950	0.0850	0.0880	10.65M

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:

0.0840