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

04 Sep 2026

LAST: 0.0780	CHANGE: 0.00	OPEN: 0.0760	HIGH: 0.0820	ASK: 6.1350	VOLUME: 71.33M
LAST: 0.0780	CHG(%): 2.50	PREV: 0.0800	LOW: 0.0720	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
04 Sep 26	0.0760	0.0820	0.0720	0.0780	71.33M
03 Sep 26	0.0820	0.0850	0.0750	0.0800	7.35M
02 Sep 26	0.0820	0.0820	0.0750	0.0800	2.07M
01 Sep 26	0.0760	0.0850	0.0750	0.0800	37.42M
31 Aug 26	0.0800	0.0849	0.0750	0.0800	4.06M
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

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:

0.0780