UK Markets close in 7 hrs 19 mins

Active Energy Group PLC (AEG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.39500.0000 (0.00%)
As of 4:36PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20210.38500.39800.37000.39500.395013,727,091
20 Oct 20210.42500.43600.37500.38500.385015,912,386
19 Oct 20210.42500.44000.40300.42500.42504,766,735
18 Oct 20210.42500.44000.41000.44000.44008,556,007
15 Oct 20210.42500.43600.40000.43600.43604,242,505
14 Oct 20210.42500.40100.40000.42500.425042,391
13 Oct 20210.42500.43600.40100.42500.4250532,665
12 Oct 20210.41000.45000.40000.42500.4250719,906
11 Oct 20210.38500.45000.37000.39500.39506,487,348
08 Oct 20210.42500.45000.37000.38500.38503,753,826
07 Oct 20210.42500.42000.40000.42500.4250561,488
06 Oct 20210.42500.45000.35000.42500.42503,953,793
05 Oct 20210.37500.45000.35000.42500.42509,145,016
04 Oct 20210.42500.41000.40000.42500.42503,105,121
01 Oct 20210.42500.41500.38500.42500.42501,410,612
30 Sept 20210.42500.41800.40100.42500.4250509,463
29 Sept 20210.42500.42500.40000.42500.42502,836,754
28 Sept 20210.35000.45000.35000.42500.42504,210,594
27 Sept 20210.42500.42000.40000.42500.42504,610,758
24 Sept 20210.42500.41800.40000.42500.42503,921,749
23 Sept 20210.42500.41900.40100.42500.4250988,713
22 Sept 20210.42500.42500.40100.42500.4250123,520
21 Sept 20210.42500.42700.40000.42500.42501,187,739
20 Sept 20210.42500.43400.40400.42500.42503,315,326
17 Sept 20210.42500.42500.42500.42500.4250-
16 Sept 20210.35000.45000.40000.42500.42502,458,364
15 Sept 20210.42500.44800.41500.42500.42501,144,701
14 Sept 20210.42500.44900.41500.42500.4250899,487
13 Sept 20210.45000.45000.45000.45000.4500356
10 Sept 20210.47500.48700.42500.47500.47503,192,231
09 Sept 20210.47500.46100.45000.47500.47502,724,315
08 Sept 20210.42500.50000.41000.47500.475012,756,446
07 Sept 20210.47500.50000.40000.45000.45005,672,572
06 Sept 20210.47500.49000.45000.48000.48003,505,773
03 Sept 20210.42500.50000.41300.47500.47509,475,808
02 Sept 20210.42500.43900.40600.42500.425012,674,289
01 Sept 20210.42500.43700.40400.42500.42501,393,439
31 Aug 20210.42500.40800.40000.42500.42503,140,563
27 Aug 20210.42500.41500.40000.42500.42506,343,971
26 Aug 20210.42500.44700.40900.42500.4250860,389
25 Aug 20210.42500.42800.42500.42500.425048,848,996
24 Aug 20210.42500.43600.41000.41500.41502,698,970
23 Aug 20210.42500.43800.42200.42500.42502,158,346
20 Aug 20210.42500.44700.41000.43600.43607,802,832
19 Aug 20210.42500.45000.42000.42500.42501,955,206
18 Aug 20210.45000.46500.40000.42500.42507,147,848
17 Aug 20210.42500.50000.40000.45000.45006,563,654
16 Aug 20210.44000.47000.43900.44000.44001,603,364
13 Aug 20210.42500.49000.40000.44000.44005,645,162
12 Aug 20210.42500.45000.40000.42500.42504,484,950
11 Aug 20210.47500.46200.44000.42500.42501,698,655
10 Aug 20210.42500.50000.40000.47500.47509,572,592
09 Aug 20210.42500.50000.40000.42500.425035,303,341
06 Aug 20210.57500.59700.56200.57000.57004,756,919
05 Aug 20210.57500.58800.55000.57500.57503,767,366
04 Aug 20210.57500.65000.55000.57500.575034,308,217
03 Aug 20210.52500.60000.51000.57500.575017,781,247
02 Aug 20210.50000.55000.47600.51000.51004,674,237
30 Jul 20210.45000.60000.37500.52500.5250236,525,985
29 Jul 20210.47500.50000.42500.45000.45009,291,667
28 Jul 20210.47500.49000.45000.47500.47506,747,207
27 Jul 20210.50000.51000.45000.47500.47501,954,433
26 Jul 20210.50000.55000.45000.48700.487017,921,484
23 Jul 20210.52500.55000.45000.50000.5000635,878
22 Jul 20210.52500.55000.50000.50000.50005,664,009
21 Jul 20210.52500.55000.45000.52500.52504,457,030
20 Jul 20210.52500.53000.50000.50000.50004,995,117
19 Jul 20210.57500.60000.50000.52500.52503,459,338
16 Jul 20210.57500.60000.50000.57000.570017,890,890
15 Jul 20210.62500.60000.55000.56200.562016,641,081
14 Jul 20210.62500.63800.60000.61600.616011,640,305
13 Jul 20210.62500.65000.62300.62500.62502,445,807
12 Jul 20210.62500.65000.62500.64000.64001,790,497
09 Jul 20210.62500.65000.63000.62500.6250635,033
08 Jul 20210.70000.69000.60000.62500.625012,240,661
07 Jul 20210.60000.70000.60000.65000.650012,582,471
06 Jul 20210.60000.62800.57800.60000.60001,208,017
05 Jul 20210.60000.65000.56700.62000.62008,206,683
02 Jul 20210.60000.61000.58900.60000.60004,770,499
01 Jul 20210.60000.63200.59000.63200.63205,064,469
30 Jun 20210.60000.62000.58900.60000.6000171,384
29 Jun 20210.60000.62000.58900.62000.62003,479,210
28 Jun 20210.62500.65000.55000.60000.60004,268,955
25 Jun 20210.62500.62000.60000.62000.62005,304,302
24 Jun 20210.62500.64000.60000.60000.60002,884,301
23 Jun 20210.62500.63700.60000.62500.62501,651,391
22 Jun 20210.62500.64000.60000.63000.63008,693,553
21 Jun 20210.62500.65000.60000.60000.60002,816,391
18 Jun 20210.65000.65000.60000.62500.625016,522,926
17 Jun 20210.65000.67000.62500.65000.65002,191,102
16 Jun 20210.62500.70000.60000.65000.650024,547,392
15 Jun 20210.67500.70000.60000.65000.650016,949,008
14 Jun 20210.67500.70000.65100.70000.70003,619,109
11 Jun 20210.67500.70000.65000.67500.675015,961,270
10 Jun 20210.70000.75000.65000.67500.67504,996,700
09 Jun 20210.70000.75000.65000.70000.70008,755,474
08 Jun 20210.70000.70000.60000.65000.65009,840,564
07 Jun 20210.72500.75000.65000.70000.70005,336,713
04 Jun 20210.72500.76400.70000.70000.700010,784,290
03 Jun 20210.75000.77500.70000.72600.72607,375,568
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...