Active Energy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	4.750	4.990	4.600	4.750	4.750	11,664
2023-09-19	4.750	5.000	4.500	4.750	4.750	128,556
2023-09-18	4.750	4.900	4.575	4.750	4.750	54,170
2023-09-15	4.750	4.990	4.575	4.750	4.750	2,410
2023-09-14	4.750	4.900	4.575	4.750	4.750	48,340
2023-09-13	4.750	5.000	4.500	4.750	4.750	15,790
2023-09-12	4.750	5.200	4.500	4.750	4.750	210,401
2023-09-11	4.850	5.300	4.507	5.000	5.000	254,262
2023-09-08	5.550	5.680	5.300	5.550	5.550	43,959
2023-09-07	5.650	5.700	5.300	5.550	5.550	127,410
2023-09-06	5.650	5.800	5.500	5.650	5.650	50,958
2023-09-05	5.650	5.800	5.500	5.650	5.650	62,975
2023-09-04	5.650	5.800	5.500	5.650	5.650	237,042
2023-09-01	5.650	5.650	5.500	5.650	5.650	18,416
2023-08-31	5.650	5.800	5.500	5.650	5.650	41,809
2023-08-30	5.650	6.200	5.500	5.650	5.650	113,550
2023-08-29	5.650	5.800	5.500	5.650	5.650	106,813
2023-08-25	5.650	5.650	5.500	5.650	5.650	316,394
2023-08-24	5.650	5.782	5.500	5.650	5.650	43,392
2023-08-23	5.650	5.800	5.500	5.650	5.650	12,761
2023-08-22	5.650	5.782	5.560	5.650	5.650	5,389
2023-08-21	6.150	6.500	5.500	5.650	5.650	390,969
2023-08-18	6.150	6.389	6.150	6.150	6.150	10,393
2023-08-17	6.250	6.500	5.800	5.800	5.800	17,857
2023-08-16	6.250	6.389	6.005	6.250	6.250	314
2023-08-15	6.350	6.500	6.000	6.250	6.250	105,793
2023-08-14	6.350	6.350	6.007	6.350	6.350	1,546
2023-08-11	6.350	6.389	6.000	6.350	6.350	4,507
2023-08-10	6.350	6.389	6.000	6.350	6.350	5,735
2023-08-09	6.350	6.350	6.000	6.350	6.350	6,105
2023-08-08	6.350	6.700	6.000	6.350	6.350	314,851
2023-08-07	6.350	6.700	6.007	6.350	6.350	100,033
2023-08-04	6.350	6.400	6.007	6.350	6.350	48,252
2023-08-03	6.350	6.485	6.000	6.350	6.350	37,184
2023-08-02	6.350	6.700	6.000	6.350	6.350	15,299
2023-08-01	6.350	6.700	6.000	6.350	6.350	41,610
2023-07-31	6.350	6.488	6.007	6.350	6.350	12,156
2023-07-28	6.350	6.488	6.007	6.350	6.350	27,196
2023-07-27	6.350	6.488	6.000	6.350	6.350	3,625
2023-07-26	6.350	6.488	6.000	6.350	6.350	10,285
2023-07-25	6.350	6.760	6.000	6.350	6.350	119,382
2023-07-24	6.150	6.500	5.800	6.150	6.150	44,934
2023-07-21	6.150	6.500	5.800	6.150	6.150	61,420
2023-07-20	6.150	6.400	5.875	6.150	6.150	3,070
2023-07-19	6.150	6.375	5.800	6.150	6.150	13,660
2023-07-18	6.150	6.500	5.800	6.150	6.150	138,787
2023-07-17	6.150	6.486	5.800	6.150	6.150	100,417
2023-07-14	6.150	6.500	5.800	6.150	6.150	299,228
2023-07-13	6.150	6.486	5.800	6.150	6.150	9,709
2023-07-12	6.150	6.500	5.800	6.400	6.400	44,701
2023-07-11	6.350	6.500	5.800	6.150	6.150	115,639
2023-07-10	6.500	6.600	6.200	6.460	6.460	208,149
2023-07-07	6.650	6.700	6.300	6.500	6.500	138,819
2023-07-06	6.650	6.800	6.500	6.650	6.650	26,149
2023-07-05	6.750	6.850	6.380	6.650	6.650	43,991
2023-07-04	6.750	7.000	6.500	6.750	6.750	20,736
2023-07-03	6.750	6.904	6.500	6.750	6.750	331,670
2023-06-30	6.850	7.000	6.500	6.750	6.750	240,928
2023-06-29	6.850	6.925	6.700	6.850	6.850	25,344
2023-06-28	6.850	7.000	6.700	6.850	6.850	8,057

← NewerPage 12 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.