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

21 Oct 2026

LAST: 0.0950	CHANGE: 0.02	OPEN: 0.0830	HIGH: 0.0950	ASK: 6.1350	VOLUME: 99.74M
LAST: 0.0950	CHG(%): 18.75	PREV: 0.0800	LOW: 0.0750	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
21 Oct 26	0.0830	0.0950	0.0750	0.0950	99.74M
20 Oct 26	0.0750	0.0830	0.0700	0.0800	132.96M
19 Oct 26	0.0750	0.0750	0.0700	0.0750	13.75M
16 Oct 26	0.0750	0.0750	0.0700	0.0750	6.76M
15 Oct 26	0.0750	0.0800	0.0650	0.0734	19.62M
14 Oct 26	0.0700	0.0810	0.0690	0.0810	9.12M
13 Oct 26	0.0800	0.0800	0.0700	0.0790	2.05M
12 Oct 26	0.0740	0.0800	0.0700	0.0800	3.75M
09 Oct 26	0.0750	0.0750	0.0700	0.0750	4.51M
08 Oct 26	0.0770	0.0850	0.0700	0.0720	31.08M

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:

0.0950