Active Energy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	4.250	4.250	4.000	4.250	4.250	97,764
2023-01-03	4.250	4.500	4.000	4.250	4.250	30,332
2022-12-30	4.250	4.288	4.000	4.250	4.250	3,261
2022-12-29	4.250	4.500	4.000	4.250	4.250	4,003
2022-12-28	4.250	4.500	4.000	4.250	4.250	102,196
2022-12-22	4.250	4.500	4.000	4.250	4.250	1,502
2022-12-21	4.250	4.500	4.000	4.250	4.250	429,636
2022-12-20	4.250	4.500	4.000	4.250	4.250	15,718
2022-12-19	4.250	4.500	4.000	4.250	4.250	584,452
2022-12-16	4.250	4.500	4.000	4.150	4.150	13,530
2022-12-15	4.250	4.500	4.000	4.250	4.250	608,596
2022-12-14	4.250	4.500	4.000	4.250	4.250	54,907
2022-12-13	4.250	4.500	4.000	4.250	4.250	25,454
2022-12-12	4.250	4.500	4.000	4.250	4.250	602,327
2022-12-09	4.250	4.500	4.000	4.250	4.250	48,820
2022-12-08	4.250	4.500	4.000	4.250	4.250	502,327
2022-12-07	4.250	4.500	4.000	4.250	4.250	15,287
2022-12-06	4.250	4.500	4.000	4.250	4.250	1,684,945
2022-12-05	4.300	4.500	4.000	4.250	4.250	132,586
2022-12-02	4.250	4.500	4.050	4.300	4.300	123,367
2022-12-01	4.250	4.500	4.000	4.250	4.250	16,588
2022-11-30	4.250	4.500	4.000	4.250	4.250	4,582
2022-11-29	4.400	4.500	4.000	4.250	4.250	250,039
2022-11-28	4.400	4.500	4.300	4.400	4.400	13,118
2022-11-25	4.400	4.500	4.300	4.400	4.400	18,049
2022-11-24	4.400	4.500	4.300	4.400	4.400	44,395
2022-11-23	4.450	4.500	4.400	4.400	4.400	58,087
2022-11-22	4.450	4.500	4.400	4.450	4.450	31,333
2022-11-21	4.600	4.700	4.400	4.450	4.450	146,590
2022-11-18	4.650	4.800	4.500	4.600	4.600	14,507
2022-11-17	4.650	4.800	4.500	4.500	4.500	24,665
2022-11-16	4.650	4.800	4.500	4.650	4.650	739,302
2022-11-15	4.650	4.800	4.500	4.770	4.770	34,318
2022-11-14	4.650	4.800	4.500	4.650	4.650	89,633
2022-11-11	4.650	4.800	4.500	4.650	4.650	26,464
2022-11-10	4.800	4.800	4.500	4.650	4.650	151,341
2022-11-09	4.850	4.850	4.700	4.850	4.850	7,250
2022-11-08	4.850	5.000	4.700	4.850	4.850	5,140
2022-11-07	4.600	5.000	4.500	4.850	4.850	442,565
2022-11-04	4.600	4.700	4.500	4.600	4.600	88,745
2022-11-03	4.650	4.800	4.490	4.490	4.490	106,023
2022-11-02	4.650	4.800	4.500	4.650	4.650	2,958
2022-11-01	4.650	4.800	4.500	4.650	4.650	65,333
2022-10-31	4.700	4.800	4.500	4.650	4.650	45,728
2022-10-28	4.900	5.000	4.565	4.700	4.700	248,098
2022-10-27	4.900	5.000	4.800	4.900	4.900	98,311
2022-10-26	4.900	5.040	4.800	4.900	4.900	15,642
2022-10-25	5.150	5.300	4.750	4.900	4.900	302,069
2022-10-24	5.150	5.300	5.000	5.150	5.150	50,573
2022-10-21	5.150	5.300	4.928	5.150	5.150	47,784
2022-10-20	5.150	5.440	5.000	5.440	5.440	64,801
2022-10-19	5.150	5.300	5.000	5.300	5.300	31,134
2022-10-18	5.200	5.200	5.000	5.150	5.150	18,805
2022-10-17	5.500	5.700	5.050	5.200	5.200	128,001
2022-10-14	5.600	5.700	5.150	5.500	5.500	206,498
2022-10-13	5.600	5.698	5.500	5.600	5.600	93,199
2022-10-12	5.850	6.000	5.500	5.600	5.600	59,634
2022-10-11	5.850	6.000	5.700	5.850	5.850	52,984
2022-10-10	5.850	6.000	5.700	5.850	5.850	67,231
2022-10-07	5.850	6.000	5.700	5.850	5.850	11,281

← NewerPage 15 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.