Active Energy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	6.850	7.000	6.700	6.850	6.850	8,057
2023-06-27	6.850	7.000	6.700	6.850	6.850	61,762
2023-06-26	6.850	7.000	6.700	6.850	6.850	53,958
2023-06-23	6.950	7.000	6.700	6.850	6.850	134,768
2023-06-22	6.950	7.200	6.755	6.950	6.950	39,654
2023-06-21	6.950	7.200	6.700	6.950	6.950	62,843
2023-06-20	6.850	7.000	6.700	6.850	6.850	58,883
2023-06-19	6.850	7.000	6.700	6.850	6.850	2,710
2023-06-16	6.750	6.960	6.500	6.850	6.850	62,838
2023-06-15	6.750	6.990	6.620	6.750	6.750	60,705
2023-06-14	6.850	7.200	6.500	6.750	6.750	244,632
2023-06-13	6.850	7.186	6.620	6.850	6.850	78,154
2023-06-12	6.850	7.200	6.500	6.850	6.850	28,485
2023-06-09	6.800	7.200	6.500	6.850	6.850	9,725
2023-06-08	6.850	7.100	6.600	6.800	6.800	6,272
2023-06-07	6.950	7.100	6.600	6.680	6.680	47,217
2023-06-06	6.850	7.200	6.700	7.000	7.000	626,385
2023-06-05	6.750	7.000	6.500	6.850	6.850	352,782
2023-06-02	6.850	7.050	6.500	6.750	6.750	147,956
2023-06-01	7.200	7.400	6.600	6.600	6.600	567,856
2023-05-31	7.250	7.500	7.000	7.060	7.060	833,331
2023-05-30	6.500	7.400	6.500	7.350	7.350	641,884
2023-05-26	5.800	6.700	5.700	6.450	6.450	553,606
2023-05-25	5.298	5.899	5.298	5.700	5.700	1,282,794
2023-05-24	4.950	5.400	4.700	5.100	5.100	2,841,959
2023-05-23	4.450	4.570	4.300	4.450	4.450	104,343
2023-05-22	4.450	4.600	4.300	4.450	4.450	26,050
2023-05-19	4.350	4.600	4.200	4.450	4.450	42,243
2023-05-18	4.350	4.497	4.200	4.350	4.350	20,584
2023-05-17	4.350	4.500	4.200	4.350	4.350	192
2023-05-16	4.350	4.500	4.200	4.350	4.350	9,281
2023-05-15	4.350	4.500	4.200	4.350	4.350	7,132
2023-05-12	4.350	4.500	4.200	4.350	4.350	62,363
2023-05-11	4.350	4.497	4.200	4.350	4.350	92,044
2023-05-10	4.450	4.500	4.200	4.350	4.350	257,041
2023-05-09	4.450	4.500	4.400	4.450	4.450	22,580
2023-05-05	4.400	4.500	4.300	4.450	4.450	785,794
2023-05-04	4.350	4.500	4.200	4.400	4.400	94,444
2023-05-03	4.350	4.500	4.203	4.350	4.350	30,260
2023-05-02	4.150	4.500	4.025	4.350	4.350	494,071
2023-04-28	4.150	4.300	3.800	4.150	4.150	37,650
2023-04-27	4.150	4.300	4.000	4.150	4.150	42,999
2023-04-26	4.150	4.300	4.000	4.150	4.150	10,696
2023-04-25	4.150	4.200	4.000	4.150	4.150	12,310
2023-04-24	4.150	4.300	4.000	4.150	4.150	94,674
2023-04-21	4.150	4.300	4.000	4.150	4.150	48,711
2023-04-20	4.150	4.300	4.000	4.150	4.150	17,241
2023-04-19	4.250	4.400	3.920	4.150	4.150	207,146
2023-04-18	4.250	4.500	4.000	4.250	4.250	183,093
2023-04-17	4.250	4.500	4.000	4.250	4.250	25,629
2023-04-14	4.250	4.500	4.000	4.250	4.250	97,385
2023-04-13	4.250	4.560	4.000	4.200	4.200	266,025
2023-04-12	4.100	4.500	4.100	4.250	4.250	100,237
2023-04-11	4.100	4.200	4.000	4.100	4.100	86,480
2023-04-06	4.100	4.200	4.002	4.100	4.100	127,100
2023-04-05	4.100	4.200	4.000	4.100	4.100	17,702
2023-04-04	4.100	4.200	3.800	4.150	4.150	688,494
2023-04-03	4.200	4.219	4.000	4.100	4.100	335,772
2023-03-31	4.650	4.800	4.000	4.150	4.150	407,318
2023-03-30	4.650	4.700	4.500	4.650	4.650	962,397

← NewerPage 13 of 20 · 1,146 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.