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

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, AEG: Active Energy Group Plc

04 Aug 2025

LAST: 0.1350	CHANGE: 0.00	OPEN: 0.1350	HIGH: 0.1496	ASK: 0.0000	VOLUME: 21.51M
LAST: 0.1350	CHG(%): 0.00	PREV: 0.1350	LOW: 0.1220	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.1420	0.1490	0.1300	0.1430	5.44M
28 Aug 25	0.1240	0.1580	0.1220	0.1350	26.66M
27 Aug 25	0.1280	0.1480	0.1220	0.1300	31.99M
26 Aug 25	0.1330	0.1500	0.1260	0.1300	18.45M
25 Aug 25	0.1500	0.1519	0.1311	0.1450	6.34M
22 Aug 25	0.1520	0.1520	0.1310	0.1500	22.25M
21 Aug 25	0.1800	0.1800	0.1400	0.1500	31.38M
20 Aug 25	0.1420	0.1800	0.1420	0.1600	22.12M
19 Aug 25	0.1340	0.1600	0.1300	0.1500	20.81M
18 Aug 25	0.1600	0.1700	0.1300	0.1400	29.05M

Add to Watchlist

DOWNLOAD DATA

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: