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

21 Sep 2026

LAST: 0.0780	CHANGE: 0.00	OPEN: 0.0750	HIGH: 0.0800	ASK: 6.1350	VOLUME: 11.22M
LAST: 0.0780	CHG(%): 2.50	PREV: 0.0800	LOW: 0.0750	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
21 Sep 26	0.0750	0.0800	0.0750	0.0780	11.22M
18 Sep 26	0.0770	0.0800	0.0750	0.0800	5.91M
17 Sep 26	0.0750	0.0800	0.0750	0.0780	113.6K
16 Sep 26	0.0800	0.0800	0.0750	0.0780	1.79M
15 Sep 26	0.0810	0.0810	0.0750	0.0780	16.53M
14 Sep 26	0.0810	0.0830	0.0800	0.0830	8.06M
11 Sep 26	0.0850	0.0850	0.0800	0.0850	5.83M
10 Sep 26	0.0800	0.0830	0.0800	0.0830	28.02M
09 Sep 26	0.0950	0.0950	0.0770	0.0830	168.95M
08 Sep 26	0.0870	0.0900	0.0750	0.0900	107.61M

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