Active Energy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	4.900	5.000	4.500	4.650	4.650	2,917,014
2023-03-28	5.050	5.050	4.800	4.900	4.900	59,300
2023-03-27	5.100	5.200	4.900	5.100	5.100	29,119
2023-03-24	5.200	5.200	5.000	5.100	5.100	82,572
2023-03-23	5.540	5.540	5.100	5.250	5.250	282,304
2023-03-22	5.550	5.600	5.440	5.550	5.550	51,462
2023-03-21	5.650	5.700	5.480	5.550	5.550	626,586
2023-03-20	5.650	5.700	5.600	5.650	5.650	60,206
2023-03-17	5.650	5.700	5.600	5.650	5.650	9,357
2023-03-16	5.900	6.000	5.600	5.650	5.650	1,470,876
2023-03-15	6.150	6.400	5.800	5.900	5.900	270,900
2023-03-14	6.150	6.400	5.900	6.150	6.150	3,915
2023-03-13	6.150	6.400	5.900	6.150	6.150	46,418
2023-03-10	6.250	6.400	5.900	6.150	6.150	134,208
2023-03-09	6.350	6.500	6.000	6.250	6.250	171,287
2023-03-08	6.350	6.500	6.200	6.350	6.350	333,822
2023-03-07	6.350	6.500	6.200	6.350	6.350	275,799
2023-03-06	6.050	6.500	5.900	6.350	6.350	677,642
2023-03-03	5.350	6.500	5.250	6.420	6.420	1,378,273
2023-03-02	4.700	5.300	4.700	5.200	5.200	504,676
2023-03-01	4.425	4.700	4.250	4.700	4.700	1,757,300
2023-02-28	4.425	4.600	4.250	4.600	4.600	61,072
2023-02-27	4.425	4.600	4.250	4.425	4.425	357,042
2023-02-24	4.425	4.600	4.250	4.425	4.425	49,743
2023-02-23	4.425	4.600	4.250	4.425	4.425	9,162
2023-02-22	4.425	4.600	4.250	4.425	4.425	128,465
2023-02-21	4.425	4.600	4.250	4.425	4.425	681
2023-02-20	4.425	4.600	4.250	4.425	4.425	10,811
2023-02-17	4.425	4.600	4.250	4.425	4.425	64,314
2023-02-16	4.425	4.600	4.300	4.425	4.425	112,791
2023-02-15	4.425	4.600	4.250	4.425	4.425	274,690
2023-02-14	4.250	4.500	4.000	4.250	4.250	145,096
2023-02-13	4.250	4.500	4.000	4.250	4.250	52,785
2023-02-10	4.350	4.500	4.000	4.250	4.250	2,741,057
2023-02-09	4.400	4.600	4.200	4.350	4.350	46,572
2023-02-08	4.550	4.700	4.200	4.400	4.400	58,785
2023-02-07	4.550	4.700	4.400	4.550	4.550	49,871
2023-02-06	4.500	4.700	4.400	4.550	4.550	40,045
2023-02-03	4.500	4.600	4.400	4.500	4.500	1,639,625
2023-02-02	4.600	4.700	4.400	4.500	4.500	95,941
2023-02-01	4.600	4.700	4.500	4.600	4.600	3,147
2023-01-31	4.600	4.700	4.500	4.600	4.600	12,179
2023-01-30	4.600	4.700	4.500	4.600	4.600	39,177
2023-01-27	4.600	4.700	4.500	4.600	4.600	16,691
2023-01-26	4.600	4.700	4.500	4.600	4.600	6,023
2023-01-25	4.600	4.700	4.500	4.600	4.600	33,037
2023-01-24	4.600	4.790	4.500	4.600	4.600	157,081
2023-01-23	4.600	4.700	4.500	4.600	4.600	64,676
2023-01-20	4.600	4.700	4.500	4.600	4.600	31,834
2023-01-19	4.600	4.700	4.500	4.600	4.600	80,455
2023-01-18	4.600	4.700	4.500	4.600	4.600	234,433
2023-01-17	4.000	4.800	4.000	4.600	4.600	2,655,643
2023-01-16	3.900	4.000	3.800	3.900	3.900	39,654
2023-01-13	3.900	4.000	3.800	3.900	3.900	82,686
2023-01-12	4.000	4.200	3.800	3.900	3.900	28,239
2023-01-11	4.000	4.200	3.800	4.000	4.000	7,434
2023-01-10	4.000	4.200	3.800	4.000	4.000	46,129
2023-01-09	4.000	4.200	3.800	4.000	4.000	26,154
2023-01-06	4.250	4.500	3.800	4.000	4.000	363,610
2023-01-05	4.250	4.500	4.000	4.250	4.250	5,701

← NewerPage 14 of 19 · 1,138 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.