UK markets closed

Active Energy Group Plc (AEG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.4000-0.0100 (-2.44%)
At close: 10:01AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.42500.43450.35000.40000.400015,840
25 Apr 20240.40000.43500.35000.41000.410068,162
24 Apr 20240.40000.42500.36300.40000.400094,804
23 Apr 20240.40000.36300.35000.40000.4000125
22 Apr 20240.37500.45000.35000.40000.40003,385,494
19 Apr 20240.35000.40000.30000.37500.37502,431,774
18 Apr 20240.35000.40000.31000.35000.3500443,384
17 Apr 20240.35000.40000.31100.35000.350077,994
16 Apr 20240.35000.40000.31000.35000.350087,810
15 Apr 20240.35000.40000.30000.35000.35002,327,190
12 Apr 20240.35000.40000.30000.35000.35002,291,988
11 Apr 20240.35000.40000.30000.35000.3500502,225
10 Apr 20240.35000.38200.30000.35000.35003,155,696
09 Apr 20240.40000.40000.25200.32000.320024,351,382
08 Apr 20240.50000.51800.45000.50000.500088,363
05 Apr 20240.50000.51800.45100.50000.50001,366,410
04 Apr 20240.50000.51800.45000.50000.50001,396,043
03 Apr 20240.47500.49900.45000.50000.50001,655,465
02 Apr 20240.47500.54800.45000.47500.47501,158,166
28 Mar 20240.47500.54700.45000.47500.47502,397,735
27 Mar 20240.47500.54800.45000.47500.47503,131,649
26 Mar 20240.52500.52800.45000.47500.47501,447,374
25 Mar 20240.52500.54900.50100.52500.5250114,705
22 Mar 20240.52500.54900.50100.52500.5250315,057
21 Mar 20240.57500.59400.50000.52500.52506,489,969
20 Mar 20240.60000.63800.55000.57500.57504,701,468
19 Mar 20240.55000.69800.51800.60000.60007,976,657
18 Mar 20240.62500.65000.50000.50000.50003,232,012
15 Mar 20240.62500.63500.60000.62500.6250410,400
14 Mar 20240.62500.63500.60000.62500.62502,046,771
13 Mar 20240.62500.68600.60000.62500.62504,816,981
12 Mar 20240.65000.70000.60000.62500.62501,545,762
11 Mar 20240.70000.68500.60000.65000.65004,623,905
08 Mar 20240.82500.82000.65000.70000.700015,989,229
07 Mar 20241.05001.03400.77500.82500.825031,458,180
06 Mar 20241.20001.48800.91801.00001.0000105,292,336
05 Mar 20240.55001.38000.45000.93200.9320188,674,968
04 Mar 20240.32500.35000.31300.32500.325056,040
01 Mar 20240.32500.35000.30000.32500.3250433,068
29 Feb 20240.32500.35000.31300.32500.3250175,062
28 Feb 20240.32500.35000.31300.32500.3250115,481
27 Feb 20240.32500.35000.31300.32500.3250100,829
26 Feb 20240.32500.35000.33500.32500.325020,385
23 Feb 20240.32500.35000.30300.32500.3250887,456
22 Feb 20240.37500.39700.39600.37500.375036,842
21 Feb 20240.37500.39700.36200.37500.37501,724,469
20 Feb 20240.37500.40000.37800.37500.3750248,594
19 Feb 20240.37500.40000.35000.37500.3750912,671
16 Feb 20240.37500.40000.36200.37500.3750387,760
15 Feb 20240.37500.40000.36200.37500.3750260,756
14 Feb 20240.42500.45000.35000.37500.37501,671,268
13 Feb 20240.42500.45900.40000.42500.42502,078,406
12 Feb 20240.37500.45000.35000.42000.420015,337,718
09 Feb 20240.37500.40800.35000.40800.40803,047,474
08 Feb 20240.40000.40000.35000.37500.3750873,643
07 Feb 20240.37500.38500.36000.37500.3750440,738
06 Feb 20240.40000.45000.35000.38500.38501,560,812
05 Feb 20240.42500.45900.35000.40000.40001,731,039
02 Feb 20240.42500.42100.40000.42500.4250731,057
01 Feb 20240.45000.45900.40000.42500.42506,404,713
31 Jan 20240.47500.50000.41800.45000.45003,834,910
30 Jan 20240.47500.51000.45000.45000.45005,871,256
29 Jan 20240.50000.55000.45000.50000.50005,258,803
26 Jan 20240.90000.99600.40000.50000.500040,000,989
25 Jan 20241.70001.67501.66001.70001.7000129,100
24 Jan 20241.80001.80001.55001.70001.7000614,837
23 Jan 20241.80001.90001.70001.80001.8000281,358
22 Jan 20241.67501.82001.60001.80001.80001,426,390
19 Jan 20241.60001.70001.50001.70001.7000228,407
18 Jan 20241.60001.70001.50201.60001.6000194,100
17 Jan 20241.60001.70001.50001.60001.6000101,940
16 Jan 20241.60001.70001.50001.60001.600045,248
15 Jan 20241.50201.70001.50201.60001.600017,730
12 Jan 20241.60001.68001.50001.60001.6000138,809
11 Jan 20241.65001.70001.50001.60001.6000137,898
10 Jan 20241.65001.70001.50001.65001.6500183,539
09 Jan 20241.65001.68001.60001.65001.6500130,921
08 Jan 20241.65001.70001.60001.65001.650045,827
05 Jan 20241.65001.68001.60101.65001.650023,573
04 Jan 20241.65001.68001.64001.65001.650012,867
03 Jan 20241.65001.64001.64001.65001.650030,000
02 Jan 20241.65001.64501.60101.65001.65009,830
29 Dec 20231.65001.68001.60101.65001.6500127,332
28 Dec 20231.65001.80001.60001.65001.6500160,568
27 Dec 20231.75001.80001.69001.69001.6900198,693
22 Dec 20231.75001.80001.70001.75001.750036,173
21 Dec 20231.75001.83501.70001.83501.835024,450
20 Dec 20231.75001.73001.70101.75001.750012,467
19 Dec 20231.75001.78001.70001.75001.750032,886
18 Dec 20231.75001.80001.70001.75001.7500198,844
15 Dec 20231.75001.74601.70001.75001.7500140,304
14 Dec 20231.75001.75001.75001.75001.7500-
13 Dec 20231.75001.80001.70001.75001.750012,895
12 Dec 20231.75001.74601.70001.75001.7500169,065
11 Dec 20231.75001.82501.74701.75001.7500104,706
08 Dec 20231.75001.80001.58001.75001.7500114,836
07 Dec 20231.75001.80001.70001.75001.7500235,110
06 Dec 20231.85001.90001.70001.75001.7500144,310
05 Dec 20231.85001.80101.80101.85001.85004,909
04 Dec 20231.85001.85401.80101.85001.850078,347
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...