Active Energy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 12,895 |
| 2023-12-12 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 169,065 |
| 2023-12-11 | 1.750 | 1.825 | 1.747 | 1.750 | 1.750 | 104,706 |
| 2023-12-08 | 1.750 | 1.800 | 1.580 | 1.750 | 1.750 | 114,836 |
| 2023-12-07 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 235,110 |
| 2023-12-06 | 1.850 | 1.900 | 1.700 | 1.750 | 1.750 | 144,311 |
| 2023-12-05 | 1.850 | 1.850 | 1.801 | 1.850 | 1.850 | 4,909 |
| 2023-12-04 | 1.850 | 1.854 | 1.801 | 1.850 | 1.850 | 78,347 |
| 2023-12-01 | 1.850 | 1.911 | 1.800 | 1.850 | 1.850 | 274,122 |
| 2023-11-30 | 1.850 | 1.880 | 1.800 | 1.850 | 1.850 | 130,735 |
| 2023-11-29 | 1.950 | 2.000 | 1.800 | 1.800 | 1.800 | 208,325 |
| 2023-11-28 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 126,486 |
| 2023-11-27 | 1.950 | 1.998 | 1.930 | 1.950 | 1.950 | 113,545 |
| 2023-11-24 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 61,655 |
| 2023-11-23 | 2.150 | 2.200 | 1.925 | 1.945 | 1.945 | 1,153,051 |
| 2023-11-22 | 2.150 | 2.300 | 2.100 | 2.200 | 2.200 | 605,666 |
| 2023-11-21 | 2.150 | 2.250 | 2.055 | 2.150 | 2.150 | 1,108,999 |
| 2023-11-20 | 3.625 | 3.738 | 2.100 | 2.190 | 2.190 | 5,516,790 |
| 2023-11-17 | 4.125 | 4.238 | 4.125 | 4.125 | 4.125 | 81 |
| 2023-11-16 | 4.125 | 4.250 | 4.000 | 4.125 | 4.125 | 18,399 |
| 2023-11-15 | 4.125 | 4.245 | 4.125 | 4.125 | 4.125 | 8,332 |
| 2023-11-14 | 4.125 | 4.198 | 4.003 | 4.125 | 4.125 | 14,208 |
| 2023-11-13 | 4.125 | 4.250 | 4.000 | 4.125 | 4.125 | 7,676 |
| 2023-11-10 | 4.125 | 4.250 | 4.000 | 4.125 | 4.125 | 4,998 |
| 2023-11-09 | 4.125 | 4.250 | 4.125 | 4.125 | 4.125 | 1,171 |
| 2023-11-08 | 4.125 | 4.245 | 4.000 | 4.125 | 4.125 | 19,991 |
| 2023-11-07 | 4.125 | 4.250 | 4.000 | 4.125 | 4.125 | 26,026 |
| 2023-11-06 | 4.125 | 4.245 | 4.000 | 4.125 | 4.125 | 2,963 |
| 2023-11-03 | 4.125 | 4.250 | 4.000 | 4.125 | 4.125 | 6,984 |
| 2023-11-02 | 4.350 | 4.500 | 4.000 | 4.125 | 4.125 | 396,575 |
| 2023-11-01 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 10,517 |
| 2023-10-31 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 12,724 |
| 2023-10-30 | 4.350 | 4.425 | 4.203 | 4.350 | 4.350 | 3,461 |
| 2023-10-27 | 4.350 | 4.494 | 4.200 | 4.350 | 4.350 | 10,304 |
| 2023-10-26 | 4.350 | 4.494 | 4.200 | 4.350 | 4.350 | 236,560 |
| 2023-10-25 | 4.350 | 4.494 | 4.200 | 4.350 | 4.350 | 150,875 |
| 2023-10-24 | 4.750 | 5.000 | 4.350 | 4.350 | 4.350 | 129,343 |
| 2023-10-23 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 100,482 |
| 2023-10-20 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 51,791 |
| 2023-10-19 | 4.625 | 4.625 | 4.500 | 4.500 | 4.500 | 24,987 |
| 2023-10-18 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 5,349 |
| 2023-10-17 | 4.750 | 5.000 | 4.290 | 4.750 | 4.750 | 4,890 |
| 2023-10-16 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 30,458 |
| 2023-10-13 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 11,757 |
| 2023-10-12 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 31,222 |
| 2023-10-11 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 2,777 |
| 2023-10-10 | 4.750 | 5.000 | 4.600 | 4.750 | 4.750 | 69,253 |
| 2023-10-09 | 4.750 | 4.750 | 4.650 | 4.750 | 4.750 | 13,143 |
| 2023-10-06 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 25,657 |
| 2023-10-05 | 4.750 | 5.000 | 4.500 | 4.500 | 4.500 | 195,001 |
| 2023-10-04 | 4.700 | 5.000 | 4.500 | 4.750 | 4.750 | 68,206 |
| 2023-10-03 | 4.700 | 5.000 | 4.400 | 4.700 | 4.700 | 151,499 |
| 2023-10-02 | 4.700 | 4.740 | 4.690 | 4.700 | 4.700 | 20,605 |
| 2023-09-29 | 4.700 | 5.000 | 4.400 | 4.450 | 4.450 | 384,956 |
| 2023-09-28 | 4.700 | 4.988 | 4.700 | 4.700 | 4.700 | 601 |
| 2023-09-27 | 4.700 | 5.000 | 4.400 | 4.700 | 4.700 | 6,308 |
| 2023-09-26 | 4.700 | 5.000 | 4.400 | 4.700 | 4.700 | 24,028 |
| 2023-09-25 | 4.850 | 5.200 | 4.500 | 4.850 | 4.850 | 12,015 |
| 2023-09-22 | 4.750 | 5.100 | 4.500 | 4.850 | 4.850 | 86,444 |
| 2023-09-21 | 4.750 | 4.940 | 4.750 | 4.750 | 4.750 | 10,102 |
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.