Active Energy Group Plc (AEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:23PM BST. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 4.8020 | 5.0000 | 4.5000 | 4.7250 | 4.7250 | 2,864,856 |
| 28 Mar 2023 | 5.1000 | 5.0500 | 4.8000 | 4.9000 | 4.9000 | 59,299 |
| 27 Mar 2023 | 5.1000 | 5.2000 | 4.9000 | 5.1000 | 5.1000 | 29,119 |
| 24 Mar 2023 | 5.2500 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 82,572 |
| 23 Mar 2023 | 5.5500 | 5.5400 | 5.1000 | 5.2500 | 5.2500 | 282,304 |
| 22 Mar 2023 | 5.5500 | 5.6000 | 5.4400 | 5.5500 | 5.5500 | 51,462 |
| 21 Mar 2023 | 5.6500 | 5.7000 | 5.4800 | 5.5500 | 5.5500 | 626,586 |
| 20 Mar 2023 | 5.6500 | 5.7000 | 5.6000 | 5.6500 | 5.6500 | 60,206 |
| 17 Mar 2023 | 5.6500 | 5.7000 | 5.6000 | 5.6500 | 5.6500 | 9,357 |
| 16 Mar 2023 | 5.9000 | 6.0000 | 5.6000 | 5.6500 | 5.6500 | 1,470,876 |
| 15 Mar 2023 | 6.1500 | 6.4000 | 5.8000 | 5.9000 | 5.9000 | 270,900 |
| 14 Mar 2023 | 6.1500 | 6.4000 | 5.9000 | 6.1500 | 6.1500 | 3,915 |
| 13 Mar 2023 | 6.1500 | 6.4000 | 5.9000 | 6.1500 | 6.1500 | 46,418 |
| 10 Mar 2023 | 6.2500 | 6.4000 | 5.9000 | 6.1500 | 6.1500 | 134,207 |
| 09 Mar 2023 | 6.3500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 171,287 |
| 08 Mar 2023 | 6.3500 | 6.5000 | 6.2000 | 6.3500 | 6.3500 | 333,821 |
| 07 Mar 2023 | 6.3500 | 6.5000 | 6.2000 | 6.3500 | 6.3500 | 275,798 |
| 06 Mar 2023 | 6.0500 | 6.5000 | 5.9000 | 6.3500 | 6.3500 | 677,642 |
| 03 Mar 2023 | 5.3500 | 6.5000 | 5.2500 | 6.4200 | 6.4200 | 1,378,273 |
| 02 Mar 2023 | 4.7000 | 5.3000 | 4.7000 | 5.2000 | 5.2000 | 504,675 |
| 01 Mar 2023 | 4.4250 | 4.7000 | 4.2500 | 4.7000 | 4.7000 | 1,757,300 |
| 28 Feb 2023 | 4.4250 | 4.6000 | 4.2500 | 4.6000 | 4.6000 | 61,071 |
| 27 Feb 2023 | 4.4250 | 4.6000 | 4.2500 | 4.4250 | 4.4250 | 357,042 |
| 24 Feb 2023 | 4.4250 | 4.6000 | 4.2500 | 4.4250 | 4.4250 | 49,743 |
| 23 Feb 2023 | 4.4250 | 4.6000 | 4.2500 | 4.4250 | 4.4250 | 9,162 |
| 22 Feb 2023 | 4.4250 | 4.6000 | 4.2500 | 4.4250 | 4.4250 | 128,465 |
| 21 Feb 2023 | 4.4250 | 4.6000 | 4.2500 | 4.4250 | 4.4250 | 681 |
| 20 Feb 2023 | 4.4250 | 4.6000 | 4.2500 | 4.4250 | 4.4250 | 10,811 |
| 17 Feb 2023 | 4.4250 | 4.6000 | 4.2500 | 4.4250 | 4.4250 | 64,314 |
| 16 Feb 2023 | 4.4250 | 4.6000 | 4.3000 | 4.4250 | 4.4250 | 112,790 |
| 15 Feb 2023 | 4.4250 | 4.6000 | 4.2500 | 4.4250 | 4.4250 | 274,690 |
| 14 Feb 2023 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 145,096 |
| 13 Feb 2023 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 52,784 |
| 10 Feb 2023 | 4.3500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 2,741,057 |
| 09 Feb 2023 | 4.4000 | 4.6000 | 4.2000 | 4.3500 | 4.3500 | 46,572 |
| 08 Feb 2023 | 4.5500 | 4.7000 | 4.2000 | 4.4000 | 4.4000 | 58,785 |
| 07 Feb 2023 | 4.5500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 49,871 |
| 06 Feb 2023 | 4.5000 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 40,045 |
| 03 Feb 2023 | 4.5000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 1,639,625 |
| 02 Feb 2023 | 4.6000 | 4.7000 | 4.4000 | 4.5000 | 4.5000 | 95,940 |
| 01 Feb 2023 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 3,147 |
| 31 Jan 2023 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 12,179 |
| 30 Jan 2023 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 39,176 |
| 27 Jan 2023 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 16,691 |
| 26 Jan 2023 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 6,023 |
| 25 Jan 2023 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 33,037 |
| 24 Jan 2023 | 4.6000 | 4.7900 | 4.5000 | 4.6000 | 4.6000 | 157,080 |
| 23 Jan 2023 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 64,675 |
| 20 Jan 2023 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 31,834 |
| 19 Jan 2023 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 80,454 |
| 18 Jan 2023 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 234,432 |
| 17 Jan 2023 | 4.0000 | 4.8000 | 4.0000 | 4.6000 | 4.6000 | 2,655,642 |
| 16 Jan 2023 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 39,654 |
| 13 Jan 2023 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 82,686 |
| 12 Jan 2023 | 4.0000 | 4.2000 | 3.8000 | 3.9000 | 3.9000 | 28,238 |
| 11 Jan 2023 | 4.0000 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 7,434 |
| 10 Jan 2023 | 4.0000 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 46,129 |
| 09 Jan 2023 | 4.0000 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 26,154 |
| 06 Jan 2023 | 4.2500 | 4.5000 | 3.8000 | 4.0000 | 4.0000 | 363,610 |
| 05 Jan 2023 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 5,701 |
| 04 Jan 2023 | 4.2500 | 4.2400 | 4.0000 | 4.2500 | 4.2500 | 97,764 |
| 03 Jan 2023 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 30,332 |
| 30 Dec 2022 | 4.2500 | 4.2880 | 4.0000 | 4.2500 | 4.2500 | 3,261 |
| 29 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 4,003 |
| 28 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 102,196 |
| 23 Dec 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 22 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 1,502 |
| 21 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 429,636 |
| 20 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 15,718 |
| 19 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 584,452 |
| 16 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.1500 | 4.1500 | 13,529 |
| 15 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 608,596 |
| 14 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 54,907 |
| 13 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 25,454 |
| 12 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 602,326 |
| 09 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 48,819 |
| 08 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 502,327 |
| 07 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 15,287 |
| 06 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 1,684,945 |
| 05 Dec 2022 | 4.3000 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 132,585 |
| 02 Dec 2022 | 4.2500 | 4.5000 | 4.0500 | 4.3000 | 4.3000 | 123,366 |
| 01 Dec 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 16,588 |
| 30 Nov 2022 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 4,582 |
| 29 Nov 2022 | 4.4000 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 250,039 |
| 28 Nov 2022 | 4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 13,118 |
| 25 Nov 2022 | 4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 18,049 |
| 24 Nov 2022 | 4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 44,394 |
| 23 Nov 2022 | 4.4500 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 58,087 |
| 22 Nov 2022 | 4.4500 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 31,333 |
| 21 Nov 2022 | 4.6000 | 4.7000 | 4.4000 | 4.4500 | 4.4500 | 146,590 |
| 18 Nov 2022 | 4.6500 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 14,507 |
| 17 Nov 2022 | 4.6500 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 24,665 |
| 16 Nov 2022 | 4.6500 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 739,301 |
| 15 Nov 2022 | 4.6500 | 4.8000 | 4.5000 | 4.7700 | 4.7700 | 34,318 |
| 14 Nov 2022 | 4.6500 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 89,633 |
| 11 Nov 2022 | 4.6500 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 26,464 |
| 10 Nov 2022 | 4.8500 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 151,341 |
| 09 Nov 2022 | 4.8500 | 4.8270 | 4.7000 | 4.8500 | 4.8500 | 7,250 |
| 08 Nov 2022 | 4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 5,140 |
| 07 Nov 2022 | 4.6000 | 5.0000 | 4.5000 | 4.8500 | 4.8500 | 442,565 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
