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

28 Aug 2026

LAST: 0.0750	CHANGE: 0.01	OPEN: 0.0750	HIGH: 0.0850	ASK: 6.1350	VOLUME: 3.56M
LAST: 0.0750	CHG(%): 6.25	PREV: 0.0800	LOW: 0.0750	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
28 Aug 26	0.0750	0.0850	0.0750	0.0750	3.56M
27 Aug 26	0.0770	0.0800	0.0750	0.0800	3.58M
26 Aug 26	0.0800	0.0850	0.0750	0.0780	7.01M
25 Aug 26	0.0770	0.0850	0.0750	0.0780	5.98M
24 Aug 26	0.0770	0.0850	0.0770	0.0800	3.75M
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

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:

0.0750