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

19 Dec 2025

LAST: 0.0800	CHANGE: 0.01	OPEN: 0.0700	HIGH: 0.0800	ASK: 6.1350	VOLUME: 323.04M
LAST: 0.0800	CHG(%): 6.67	PREV: 0.0750	LOW: 0.0700	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
19 Dec 25	0.0700	0.0800	0.0700	0.0800	323.04M
18 Dec 25	0.0770	0.0800	0.0600	0.0750	267.31M
17 Dec 25	0.0740	0.0800	0.0700	0.0750	5.82M
16 Dec 25	0.0780	0.0840	0.0720	0.0720	39.32M
15 Dec 25	0.0760	0.0800	0.0750	0.0780	14.64M
12 Dec 25	0.0800	0.0800	0.0760	0.0760	629.6K
11 Dec 25	0.0800	0.0800	0.0750	0.0780	2.95M
10 Dec 25	0.0770	0.0800	0.0680	0.0750	10.23M
09 Dec 25	0.0770	0.0800	0.0750	0.0780	5.97M
08 Dec 25	0.0770	0.0800	0.0750	0.0780	28.44M

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