Active Energy Group PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jul 2, 2025	0.30p	0.37p	0.20p	0.28p	3,588,067
Jul 1, 2025	0.30p	0.37p	0.20p	0.30p	98,778
Jun 30, 2025	0.30p	0.40p	0.20p	0.30p	236,537
Jun 27, 2025	0.30p	0.40p	0.22p	0.30p	759,484
Jun 26, 2025	0.35p	0.40p	0.31p	0.35p	425,010
Jun 25, 2025	0.40p	0.45p	0.30p	0.35p	4,425,266
Jun 24, 2025	0.38p	0.49p	0.35p	0.42p	2,411,940
Jun 23, 2025	0.50p	0.55p	0.36p	0.38p	4,412,401
Jun 20, 2025	0.21p	0.78p	0.20p	0.55p	21,538,795
Jun 19, 2025	0.21p	0.21p	0.20p	0.21p	30,059
Jun 18, 2025	0.21p	0.20p	0.20p	0.21p	527,350
Jun 17, 2025	0.21p	0.21p	0.20p	0.21p	79,814
Jun 16, 2025	0.21p	0.21p	0.20p	0.21p	2,417
Jun 13, 2025	0.21p	0.20p	0.20p	0.21p	45,064
Jun 12, 2025	0.21p	0.21p	0.20p	0.21p	277,683
Jun 11, 2025	0.21p	0.20p	0.20p	0.21p	104,943
Jun 10, 2025	0.21p	0.21p	0.20p	0.21p	1,109,579
Jun 9, 2025	0.21p	0.21p	0.20p	0.21p	50,472
Jun 6, 2025	0.21p	0.21p	0.20p	0.21p	70,360
Jun 4, 2025	0.21p	0.21p	0.20p	0.21p	477,229
Jun 3, 2025	0.21p	0.20p	0.20p	0.21p	590
Jun 2, 2025	0.21p	0.21p	0.20p	0.21p	193,663
May 30, 2025	0.21p	0.21p	0.20p	0.21p	13,042
May 29, 2025	0.21p	0.21p	0.20p	0.21p	120,829
May 28, 2025	0.21p	0.22p	0.21p	0.21p	267,816
May 27, 2025	0.21p	0.21p	0.20p	0.21p	28,028
May 23, 2025	0.21p	0.21p	0.20p	0.21p	8,211
May 22, 2025	0.19p	0.21p	0.21p	0.21p	10,573
May 21, 2025	0.21p	0.21p	0.21p	0.21p	43,219
May 19, 2025	0.21p	0.20p	0.20p	0.21p	6,273
May 16, 2025	0.21p	0.20p	0.20p	0.21p	22,679
May 15, 2025	0.21p	0.21p	0.20p	0.21p	1,430,304
May 14, 2025	0.21p	0.21p	0.20p	0.21p	45,092
May 13, 2025	0.21p	0.21p	0.20p	0.21p	523,354
May 12, 2025	0.21p	0.23p	0.20p	0.21p	361,601
May 9, 2025	0.21p	0.21p	0.20p	0.21p	3,432,466
May 8, 2025	0.21p	0.21p	0.20p	0.21p	2,004,372
May 7, 2025	0.21p	0.21p	0.20p	0.21p	34,401
May 6, 2025	0.22p	0.22p	0.20p	0.21p	556,081
May 2, 2025	0.22p	0.22p	0.22p	0.22p	17,732
May 1, 2025	0.22p	0.22p	0.22p	0.22p	306,377
Apr 30, 2025	0.22p	0.22p	0.21p	0.22p	26,498
Apr 29, 2025	0.22p	0.22p	0.22p	0.22p	75,715
Apr 28, 2025	0.23p	0.21p	0.21p	0.22p	204,081
Apr 25, 2025	0.23p	0.24p	0.21p	0.23p	87,412
Apr 24, 2025	0.23p	0.24p	0.21p	0.23p	532,253
Apr 23, 2025	0.23p	0.22p	0.21p	0.21p	475,556
Apr 22, 2025	0.23p	0.22p	0.20p	0.23p	737,946
Apr 17, 2025	0.24p	0.24p	0.21p	0.23p	1,287,569
Apr 16, 2025	0.24p	0.24p	0.23p	0.24p	81,472

1 2 3

Next >

Showing 1 to 50 of 132

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

The latest company news
Insight into investment trends
Round-up of director's buys and sells
Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Ssp Group PLC	186.00	7.02
Glencore PLC	306.00	5.06
Antofagasta PLC	1,916.00	4.59
Spirax Group PLC	6,175.00	4.40
Anglo American PLC	2,263.50	4.16
Oxford Instruments PLC	1,968.00	4.13

Fallers

Company	Price	% Chg
Bytes Technology Group PLC	341.60	-32.82
Greggs PLC	1,675.00	-15.19
Bellway PLC	2,612.00	-7.96
Berkeley Group Holdings (The) PLC	3,600.00	-7.88
Computacenter PLC	2,270.00	-7.50
Persimmon PLC	1,210.50	-6.78

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Active Energy Group PLC (AEG)

Active Energy Group PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email