Active Energy Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.650	0.700	0.600	0.625	0.625	1,545,762
2024-03-11	0.685	0.685	0.600	0.650	0.650	4,623,905
2024-03-08	0.820	0.820	0.650	0.700	0.700	15,989,230
2024-03-07	1.034	1.034	0.775	0.825	0.825	31,458,180
2024-03-06	1.200	1.488	0.918	1.000	1.000	105,292,305
2024-03-05	0.550	1.380	0.450	0.932	0.932	188,674,891
2024-03-04	0.325	0.350	0.313	0.325	0.325	56,040
2024-03-01	0.325	0.350	0.300	0.325	0.325	433,069
2024-02-29	0.325	0.350	0.313	0.325	0.325	175,062
2024-02-28	0.325	0.350	0.313	0.325	0.325	115,481
2024-02-27	0.325	0.350	0.313	0.325	0.325	100,829
2024-02-26	0.325	0.350	0.325	0.325	0.325	20,385
2024-02-23	0.325	0.350	0.303	0.325	0.325	887,456
2024-02-22	0.375	0.397	0.375	0.375	0.375	36,842
2024-02-21	0.375	0.397	0.362	0.375	0.375	1,724,469
2024-02-20	0.375	0.400	0.375	0.375	0.375	248,594
2024-02-19	0.375	0.400	0.350	0.375	0.375	912,671
2024-02-16	0.375	0.400	0.362	0.375	0.375	387,760
2024-02-15	0.375	0.400	0.362	0.375	0.375	260,756
2024-02-14	0.425	0.450	0.350	0.375	0.375	1,671,268
2024-02-13	0.425	0.459	0.400	0.425	0.425	2,078,407
2024-02-12	0.375	0.450	0.350	0.420	0.420	15,337,710
2024-02-09	0.375	0.408	0.350	0.408	0.408	3,047,474
2024-02-08	0.400	0.400	0.350	0.375	0.375	873,643
2024-02-07	0.375	0.385	0.360	0.375	0.375	440,738
2024-02-06	0.400	0.450	0.350	0.385	0.385	1,560,812
2024-02-05	0.425	0.459	0.350	0.400	0.400	1,731,040
2024-02-02	0.425	0.425	0.400	0.425	0.425	731,057
2024-02-01	0.450	0.459	0.400	0.425	0.425	6,404,713
2024-01-31	0.475	0.500	0.418	0.450	0.450	3,834,910
2024-01-30	0.475	0.510	0.450	0.450	0.450	5,871,257
2024-01-29	0.500	0.550	0.450	0.500	0.500	5,258,804
2024-01-26	0.900	0.996	0.400	0.500	0.500	40,000,992
2024-01-25	1.700	1.700	1.660	1.700	1.700	129,100
2024-01-24	1.800	1.800	1.550	1.700	1.700	614,837
2024-01-23	1.800	1.900	1.700	1.800	1.800	281,358
2024-01-22	1.675	1.820	1.600	1.800	1.800	5,705,560
2024-01-19	1.600	1.700	1.500	1.700	1.700	888,834
2024-01-18	1.600	1.700	1.502	1.600	1.600	194,100
2024-01-17	1.600	1.700	1.500	1.600	1.600	101,940
2024-01-16	1.600	1.700	1.500	1.600	1.600	45,248
2024-01-15	1.600	1.700	1.502	1.600	1.600	17,730
2024-01-12	1.600	1.680	1.500	1.600	1.600	138,809
2024-01-11	1.650	1.700	1.500	1.600	1.600	137,898
2024-01-10	1.650	1.700	1.500	1.650	1.650	183,539
2024-01-09	1.650	1.700	1.600	1.650	1.650	130,921
2024-01-08	1.650	1.700	1.600	1.650	1.650	45,828
2024-01-05	1.650	1.680	1.601	1.650	1.650	23,573
2024-01-04	1.650	1.680	1.640	1.650	1.650	12,867
2024-01-03	1.650	1.650	1.640	1.650	1.650	30,000
2024-01-02	1.650	1.650	1.601	1.650	1.650	9,830
2023-12-29	1.650	1.680	1.601	1.650	1.650	127,332
2023-12-28	1.650	1.700	1.600	1.650	1.650	160,568
2023-12-27	1.750	1.800	1.690	1.690	1.690	198,693
2023-12-22	1.750	1.800	1.700	1.750	1.750	36,173
2023-12-21	1.750	1.835	1.700	1.835	1.835	24,450
2023-12-20	1.750	1.750	1.701	1.750	1.750	12,467
2023-12-19	1.750	1.780	1.700	1.750	1.750	32,886
2023-12-18	1.750	1.800	1.700	1.750	1.750	198,844
2023-12-15	1.750	1.750	1.700	1.750	1.750	140,304

← NewerPage 10 of 20 · 1,145 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.