Active Energy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 3,289,114 |
| 2022-10-05 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 18,653 |
| 2022-10-04 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 80,397 |
| 2022-10-03 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 33,793 |
| 2022-09-30 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 28,903 |
| 2022-09-29 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 24,357 |
| 2022-09-28 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 8,042,059 |
| 2022-09-27 | 5.850 | 6.000 | 5.500 | 5.850 | 5.850 | 221,822 |
| 2022-09-26 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 44,034 |
| 2022-09-23 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 120,484 |
| 2022-09-22 | 5.850 | 6.000 | 5.790 | 5.850 | 5.850 | 50,849 |
| 2022-09-21 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 4,036 |
| 2022-09-20 | 5.850 | 6.000 | 5.700 | 5.980 | 5.980 | 33,846 |
| 2022-09-16 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 43,955 |
| 2022-09-15 | 6.050 | 6.100 | 5.700 | 5.850 | 5.850 | 99,222 |
| 2022-09-14 | 6.050 | 6.200 | 6.000 | 6.200 | 6.200 | 9,185 |
| 2022-09-13 | 6.100 | 6.260 | 6.000 | 6.050 | 6.050 | 79,846 |
| 2022-09-12 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 57,129 |
| 2022-09-09 | 6.100 | 6.200 | 5.940 | 6.100 | 6.100 | 39,552 |
| 2022-09-08 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 32,573 |
| 2022-09-07 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 44,262 |
| 2022-09-06 | 6.100 | 6.200 | 6.003 | 6.100 | 6.100 | 27,209 |
| 2022-09-05 | 6.100 | 6.200 | 5.940 | 6.100 | 6.100 | 92,237 |
| 2022-09-02 | 6.100 | 6.200 | 6.002 | 6.100 | 6.100 | 1,105,157 |
| 2022-09-01 | 6.150 | 6.200 | 6.000 | 6.100 | 6.100 | 1,028,489 |
| 2022-08-31 | 6.250 | 6.300 | 6.000 | 6.150 | 6.150 | 748,174 |
| 2022-08-30 | 6.250 | 6.500 | 6.000 | 6.400 | 6.400 | 97,753 |
| 2022-08-26 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 104,136 |
| 2022-08-25 | 6.150 | 6.438 | 6.000 | 6.250 | 6.250 | 81,134 |
| 2022-08-24 | 6.150 | 6.300 | 6.000 | 6.150 | 6.150 | 4,245,743 |
| 2022-08-23 | 6.700 | 6.700 | 6.050 | 6.150 | 6.150 | 544,892 |
| 2022-08-22 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 77,157 |
| 2022-08-19 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 93,960 |
| 2022-08-18 | 6.750 | 7.000 | 6.500 | 6.500 | 6.500 | 43,465 |
| 2022-08-17 | 7.150 | 7.250 | 6.500 | 6.750 | 6.750 | 234,225 |
| 2022-08-16 | 7.125 | 7.250 | 7.000 | 7.125 | 7.125 | 4,797,257 |
| 2022-08-15 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 83,681 |
| 2022-08-12 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 284,824 |
| 2022-08-11 | 7.250 | 7.500 | 7.150 | 7.250 | 7.250 | 417,246 |
| 2022-08-10 | 7.125 | 7.500 | 6.900 | 7.250 | 7.250 | 724,076 |
| 2022-08-09 | 6.125 | 7.250 | 5.900 | 7.125 | 7.125 | 1,764,663 |
| 2022-08-08 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 77,221 |
| 2022-08-05 | 6.125 | 6.250 | 5.900 | 6.000 | 6.000 | 46,399 |
| 2022-08-04 | 6.250 | 6.500 | 6.000 | 6.125 | 6.125 | 325,153 |
| 2022-08-03 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 224,407 |
| 2022-08-02 | 6.875 | 7.000 | 6.500 | 6.500 | 6.500 | 342,077 |
| 2022-08-01 | 6.950 | 7.400 | 6.500 | 6.875 | 6.875 | 304,320 |
| 2022-07-29 | 6.875 | 7.500 | 6.750 | 6.800 | 6.800 | 1,302,249 |
| 2022-07-28 | 6.125 | 7.000 | 6.000 | 6.950 | 6.950 | 1,130,879 |
| 2022-07-27 | 5.625 | 6.750 | 5.450 | 6.125 | 6.125 | 8,175,158 |
| 2022-07-26 | 4.750 | 5.575 | 4.690 | 5.575 | 5.575 | 3,917,387 |
| 2022-07-25 | 4.550 | 5.000 | 4.520 | 4.750 | 4.750 | 478,074 |
| 2022-07-22 | 4.300 | 4.800 | 4.180 | 4.180 | 4.180 | 444,108 |
| 2022-07-21 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 370,408 |
| 2022-07-20 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 143,807 |
| 2022-07-19 | 4.300 | 4.500 | 3.900 | 4.300 | 4.300 | 244,747 |
| 2022-07-18 | 4.400 | 4.700 | 4.100 | 4.420 | 4.420 | 239,178 |
| 2022-07-15 | 4.200 | 4.300 | 4.100 | 4.200 | 4.200 | 1,144,077 |
| 2022-07-14 | 4.250 | 4.500 | 4.100 | 4.100 | 4.100 | 1,514,200 |
| 2022-07-13 | 4.100 | 4.400 | 4.000 | 4.200 | 4.200 | 816,425 |
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.