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

28 Nov 2025

LAST: 0.0770	CHANGE: 0.00	OPEN: 0.0750	HIGH: 0.0830	ASK: 6.1350	VOLUME: 26.96M
LAST: 0.0770	CHG(%): 1.28	PREV: 0.0780	LOW: 0.0750	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	0.0750	0.0830	0.0750	0.0770	26.96M
27 Nov 25	0.0770	0.0780	0.0750	0.0780	2.63M
26 Nov 25	0.0770	0.0780	0.0750	0.0780	457.3K
25 Nov 25	0.0830	0.0830	0.0750	0.0780	20.11M
24 Nov 25	0.0800	0.0830	0.0800	0.0830	1.8M
21 Nov 25	0.0800	0.0830	0.0780	0.0800	40.0M
20 Nov 25	0.0750	0.0800	0.0750	0.0780	931.6K
19 Nov 25	0.0790	0.0840	0.0750	0.0780	6.53M
18 Nov 25	0.0840	0.0840	0.0770	0.0770	4.54M
17 Nov 25	0.0800	0.0850	0.0800	0.0800	3.83M

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:

0.0770