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

16 Mar 2026

LAST: 0.0780	CHANGE: 0.00	OPEN: 0.0800	HIGH: 0.0800	ASK: 6.1350	VOLUME: 15.03M
LAST: 0.0780	CHG(%): 1.30	PREV: 0.0770	LOW: 0.0730	BID: 6.1150

Period:

Date	Open	High	Low	Close	Volume
16 Mar 26	0.0800	0.0800	0.0730	0.0780	15.03M
13 Mar 26	0.0720	0.0770	0.0700	0.0770	3.34M
12 Mar 26	0.0780	0.0800	0.0720	0.0740	33.86M
11 Mar 26	0.0760	0.0820	0.0750	0.0780	10.47M
10 Mar 26	0.0800	0.0900	0.0800	0.0800	35.78M
09 Mar 26	0.0780	0.0800	0.0710	0.0780	5.39M
06 Mar 26	0.0730	0.0760	0.0710	0.0760	20.42M
05 Mar 26	0.0750	0.0800	0.0720	0.0750	18.39M
04 Mar 26	0.0710	0.0790	0.0710	0.0780	33.75M
03 Mar 26	0.0810	0.0850	0.0700	0.0720	61.21M

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