Active Energy Group PLC Historic Prices

Date	Open	High	Low	Close	Volume
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
Apr 15, 2025	0.24p	0.24p	0.23p	0.24p	14,482
Apr 14, 2025	0.24p	0.24p	0.23p	0.24p	307,870
Apr 11, 2025	0.24p	0.23p	0.23p	0.24p	224,496
Apr 10, 2025	0.24p	0.24p	0.23p	0.24p	89,592
Apr 9, 2025	0.24p	0.25p	0.23p	0.24p	382,823
Apr 8, 2025	0.24p	0.24p	0.23p	0.24p	15,807
Apr 7, 2025	0.24p	0.25p	0.23p	0.24p	280,387
Apr 4, 2025	0.28p	0.29p	0.23p	0.24p	229,165
Apr 3, 2025	0.27p	0.30p	0.23p	0.28p	60,392
Apr 2, 2025	0.27p	0.30p	0.23p	0.27p	527,706
Apr 1, 2025	0.23p	0.30p	0.20p	0.27p	971,769
Mar 31, 2025	0.23p	0.25p	0.20p	0.22p	837,432
Mar 28, 2025	0.20p	0.24p	0.19p	0.20p	391,925
Mar 27, 2025	0.20p	0.24p	0.15p	0.20p	138,744
Mar 26, 2025	0.20p	0.24p	0.15p	0.20p	281,505
Mar 25, 2025	0.23p	0.24p	0.15p	0.20p	434,882
Mar 24, 2025	0.23p	0.24p	0.20p	0.23p	241,905
Mar 21, 2025	0.23p	0.25p	0.20p	0.23p	856,233
Mar 20, 2025	0.23p	0.22p	0.20p	0.23p	57,635
Mar 19, 2025	0.21p	0.22p	0.22p	0.23p	20,563
Mar 18, 2025	0.21p	0.20p	0.20p	0.21p	800,492
Mar 17, 2025	0.25p	0.28p	0.20p	0.21p	789,342
Mar 14, 2025	0.25p	0.22p	0.22p	0.25p	941
Mar 13, 2025	0.25p	0.28p	0.22p	0.25p	171,578
Mar 12, 2025	0.25p	0.24p	0.24p	0.25p	50,000
Mar 11, 2025	0.25p	0.28p	0.22p	0.25p	42,538
Mar 10, 2025	0.25p	0.22p	0.22p	0.25p	41,461
Mar 7, 2025	0.25p	0.28p	0.22p	0.25p	60,197
Mar 6, 2025	0.26p	0.28p	0.22p	0.25p	534,532
Mar 5, 2025	0.25p	0.28p	0.22p	0.26p	227,847
Mar 4, 2025	0.24p	0.28p	0.22p	0.25p	5,905
Mar 3, 2025	0.23p	0.28p	0.22p	0.25p	761,599
Feb 28, 2025	0.20p	0.27p	0.15p	0.23p	438,655
Feb 27, 2025	0.23p	0.25p	0.20p	0.23p	90,229
Feb 26, 2025	0.28p	0.30p	0.20p	0.23p	3,264,408
Feb 25, 2025	0.33p	0.35p	0.25p	0.28p	688,462
Feb 24, 2025	0.33p	0.35p	0.30p	0.33p	805,673
Feb 21, 2025	0.33p	0.35p	0.26p	0.33p	331,318
Feb 20, 2025	0.33p	0.34p	0.30p	0.33p	379,113
Feb 19, 2025	0.33p	0.35p	0.32p	0.33p	74,596
Feb 18, 2025	0.33p	0.35p	0.32p	0.33p	112,404
Feb 17, 2025	0.35p	0.37p	0.30p	0.33p	1,002,756
Feb 14, 2025	0.35p	0.37p	0.32p	0.35p	49,132
Feb 13, 2025	0.35p	0.37p	0.30p	0.35p	484,598
Feb 12, 2025	0.35p	0.37p	0.36p	0.35p	284,360
Feb 11, 2025	0.35p	0.37p	0.30p	0.35p	1,827,742
Feb 10, 2025	0.35p	0.38p	0.31p	0.35p	406,485

1 2 3

Next >

Showing 1 to 50 of 133

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
Ithaca Energy PLC	163.00	5.16
Goodwin PLC	7,820.00	5.11
Harbour Energy PLC	208.00	4.84
Hochschild Mining PLC	258.20	4.28
Harworth Group PLC	176.00	3.53
Sdcl Efficiency Income Trust PLC	49.10	3.37

Fallers

Company	Price	% Chg
Wizz Air Holdings PLC	1,118.00	-5.65
Energean PLC	817.00	-5.06
Icg Enterprise Trust PLC	1,344.00	-4.27
Crest Nicholson Holdings PLC	188.60	-4.22
Just Group PLC	138.00	-3.90
Oxford Instruments PLC	1,800.00	-3.85

Risers/fallers data from previous trading day.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	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	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	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	1	2	3

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