UK markets closed

Active Energy Group Plc (AEG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.850.00 (0.00%)
At close: 04:13PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20225.806.005.705.855.8528,903
29 Sept 20225.856.005.705.855.8524,357
28 Sept 20225.856.005.705.855.858,042,059
27 Sept 20225.856.005.505.855.85221,822
26 Sept 20225.856.005.706.006.0044,034
23 Sept 20225.856.005.705.855.85120,484
22 Sept 20225.856.005.795.855.8550,849
21 Sept 20225.855.855.705.855.854,036
20 Sept 20225.856.005.705.985.9833,845
16 Sept 20225.856.005.705.855.8543,955
15 Sept 20226.056.105.705.855.8599,222
14 Sept 20226.056.206.006.206.209,185
13 Sept 20226.106.266.006.056.0579,846
12 Sept 20226.006.206.006.106.1057,129
09 Sept 20226.106.205.946.106.1039,552
08 Sept 20226.106.206.006.106.1032,573
07 Sept 20226.106.206.006.106.1044,262
06 Sept 20226.106.206.006.106.1027,209
05 Sept 20226.106.205.946.106.1092,237
02 Sept 20226.106.206.006.106.101,105,157
01 Sept 20226.156.206.006.106.101,028,489
31 Aug 20226.256.306.006.156.15748,174
30 Aug 20226.256.506.006.406.4097,753
26 Aug 20226.256.506.006.256.25104,136
25 Aug 20226.156.446.006.256.2581,134
24 Aug 20226.156.306.006.156.154,245,743
23 Aug 20226.756.706.056.156.15544,892
22 Aug 20226.757.006.506.756.7577,157
19 Aug 20226.757.006.506.756.7593,960
18 Aug 20226.757.006.506.506.5043,465
17 Aug 20227.157.256.506.756.75234,225
16 Aug 20227.137.257.007.137.134,797,257
15 Aug 20227.257.507.007.257.2583,681
12 Aug 20227.257.507.007.257.25284,824
11 Aug 20227.257.507.157.257.25417,246
10 Aug 20227.137.506.907.257.25724,076
09 Aug 20226.137.255.907.137.131,764,663
08 Aug 20226.136.256.006.136.1377,221
05 Aug 20226.136.255.906.006.0046,399
04 Aug 20226.256.506.006.136.13325,153
03 Aug 20226.757.006.006.256.25224,407
02 Aug 20226.887.006.506.506.50342,077
01 Aug 20226.957.406.506.886.88304,320
29 Jul 20226.887.506.756.806.801,302,248
28 Jul 20226.137.006.006.956.951,130,879
27 Jul 20225.636.755.456.136.138,175,158
26 Jul 20224.755.554.695.575.573,917,386
25 Jul 20224.555.004.524.754.75478,074
22 Jul 20224.304.804.184.184.18444,108
21 Jul 20224.304.504.104.304.30370,408
20 Jul 20224.304.504.104.304.30143,807
19 Jul 20224.304.503.904.304.30244,747
18 Jul 20224.404.704.104.424.42239,178
15 Jul 20224.204.304.104.204.201,144,077
14 Jul 20224.254.504.104.104.101,514,200
13 Jul 20224.104.404.004.204.20816,424
12 Jul 20223.704.383.604.104.102,461,787
11 Jul 20223.253.803.003.803.80992,982
08 Jul 20223.253.503.003.253.25347,411
07 Jul 20223.503.503.003.253.25604,062
06 Jul 20223.003.752.753.503.502,329,860
05 Jul 20221.813.602.753.003.001,063,029
05 Jul 20221:35 Stock split
04 Jul 20223.954.163.323.323.321,113,425
01 Jul 20224.024.203.533.953.951,097,195
30 Jun 20220.110.120.110.110.118,857,684
29 Jun 20220.120.120.110.110.1116,332,866
28 Jun 20220.110.130.100.120.1260,301,367
27 Jun 20220.100.120.100.110.1116,141,899
24 Jun 20220.120.130.100.100.1091,374,450
23 Jun 20220.120.120.120.120.121,075,163
22 Jun 20220.140.140.120.120.1210,879,529
21 Jun 20220.150.150.130.140.1418,823,919
20 Jun 20220.140.150.140.150.154,100,852
17 Jun 20220.140.150.150.140.14127,210
16 Jun 20220.140.140.140.140.141,560,000
15 Jun 20220.140.150.140.140.141,154,892
14 Jun 20220.140.150.150.140.14157,186
13 Jun 20220.140.150.140.140.141,313,873
10 Jun 20220.160.160.140.150.156,708,845
09 Jun 20220.160.160.150.160.162,561,208
08 Jun 20220.160.150.150.160.16686,771
07 Jun 20220.160.150.150.160.163,466,112
06 Jun 20220.160.160.150.160.162,429,223
01 Jun 20220.160.160.150.160.167,645,437
31 May 20220.160.160.150.160.163,372,275
30 May 20220.160.160.160.160.16266,168
27 May 20220.160.170.150.160.168,907,481
26 May 20220.160.160.160.160.16636,858
25 May 20220.160.160.160.160.16645,643
24 May 20220.160.160.150.160.163,371,577
23 May 20220.160.170.160.170.171,192,946
20 May 20220.170.180.150.170.173,081,270
19 May 20220.170.180.160.170.1712,339,583
18 May 20220.170.180.170.170.17353,574
17 May 20220.180.180.170.170.173,184,307
16 May 20220.180.190.170.180.181,829,490
13 May 20220.180.180.170.180.182,556,339
12 May 20220.190.190.170.180.184,094,839
11 May 20220.190.190.170.190.191,534,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...