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

06 Oct 2026

LAST: 0.0800	CHANGE: 0.01	OPEN: 0.0850	HIGH: 0.0850	ASK: 6.1350	VOLUME: 30.88M
LAST: 0.0800	CHG(%): 6.67	PREV: 0.0750	LOW: 0.0700	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
06 Oct 26	0.0850	0.0850	0.0700	0.0800	30.88M
05 Oct 26	0.0820	0.0850	0.0750	0.0750	13.2M
02 Oct 26	0.0760	0.0800	0.0700	0.0800	64.08M
01 Oct 26	0.0675	0.0850	0.0650	0.0750	146.11M
30 Sep 26	0.0710	0.0800	0.0650	0.0700	44.71M
29 Sep 26	0.0800	0.0800	0.0750	0.0780	14.65M
28 Sep 26	0.0770	0.0800	0.0750	0.0780	9.75M
25 Sep 26	0.0750	0.0800	0.0750	0.0750	1.72M
24 Sep 26	0.0770	0.0800	0.0750	0.0780	2.18M
23 Sep 26	0.0800	0.0800	0.0750	0.0780	289.1K

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