Active Energy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	0.210	0.250	0.170	0.210	0.210	399,869
2024-06-07	0.210	0.250	0.171	0.210	0.210	25,574
2024-06-06	0.210	0.250	0.151	0.210	0.210	248,493
2024-06-05	0.210	0.250	0.171	0.210	0.210	123,347
2024-06-04	0.210	0.250	0.171	0.210	0.210	1,319,840
2024-06-03	0.210	0.250	0.171	0.210	0.210	1,789,536
2024-05-31	0.210	0.250	0.170	0.210	0.210	1,113,707
2024-05-30	0.210	0.250	0.176	0.210	0.210	486,892
2024-05-29	0.210	0.250	0.172	0.210	0.210	1,031,959
2024-05-28	0.210	0.250	0.172	0.210	0.210	2,278,889
2024-05-24	0.210	0.250	0.178	0.210	0.210	834,021
2024-05-23	0.210	0.250	0.178	0.210	0.210	604,713
2024-05-22	0.210	0.250	0.178	0.210	0.210	362,886
2024-05-21	0.210	0.250	0.177	0.210	0.210	764,376
2024-05-20	0.210	0.221	0.170	0.210	0.210	918,324
2024-05-17	0.210	0.250	0.177	0.210	0.210	106,550
2024-05-16	0.210	0.221	0.177	0.210	0.210	560,690
2024-05-15	0.210	0.250	0.170	0.210	0.210	1,924,919
2024-05-14	0.225	0.242	0.175	0.210	0.210	3,957,136
2024-05-13	0.267	0.267	0.163	0.225	0.225	15,086,360
2024-05-10	0.375	0.378	0.350	0.375	0.375	35,190
2024-05-09	0.375	0.378	0.350	0.375	0.375	357,609
2024-05-08	0.375	0.378	0.350	0.375	0.375	296,947
2024-05-07	0.375	0.389	0.317	0.375	0.375	973,628
2024-05-03	0.375	0.389	0.350	0.375	0.375	765,380
2024-05-02	0.375	0.389	0.350	0.375	0.375	408,836
2024-05-01	0.375	0.389	0.375	0.375	0.375	57,881
2024-04-30	0.375	0.397	0.350	0.375	0.375	560,410
2024-04-29	0.400	0.434	0.350	0.375	0.375	728,546
2024-04-26	0.400	0.435	0.350	0.400	0.400	15,840
2024-04-25	0.400	0.435	0.350	0.410	0.410	68,162
2024-04-24	0.400	0.425	0.363	0.400	0.400	94,804
2024-04-23	0.400	0.400	0.350	0.400	0.400	125
2024-04-22	0.375	0.450	0.350	0.400	0.400	3,385,494
2024-04-19	0.350	0.400	0.300	0.375	0.375	2,431,774
2024-04-18	0.350	0.400	0.310	0.350	0.350	443,384
2024-04-17	0.350	0.400	0.311	0.350	0.350	77,994
2024-04-16	0.350	0.400	0.310	0.350	0.350	87,810
2024-04-15	0.350	0.400	0.300	0.350	0.350	2,327,190
2024-04-12	0.350	0.400	0.300	0.350	0.350	2,291,989
2024-04-11	0.350	0.400	0.300	0.350	0.350	502,225
2024-04-10	0.350	0.382	0.300	0.350	0.350	3,155,696
2024-04-09	0.400	0.400	0.252	0.320	0.320	24,351,381
2024-04-08	0.500	0.518	0.450	0.500	0.500	88,364
2024-04-05	0.500	0.518	0.451	0.500	0.500	1,366,410
2024-04-04	0.500	0.523	0.450	0.500	0.500	1,396,043
2024-04-03	0.475	0.500	0.450	0.500	0.500	1,655,465
2024-04-02	0.475	0.548	0.450	0.475	0.475	1,158,166
2024-03-28	0.475	0.547	0.450	0.475	0.475	2,397,735
2024-03-27	0.475	0.548	0.450	0.475	0.475	3,131,650
2024-03-26	0.525	0.528	0.450	0.475	0.475	1,447,374
2024-03-25	0.525	0.549	0.501	0.525	0.525	114,705
2024-03-22	0.525	0.549	0.501	0.525	0.525	315,057
2024-03-21	0.575	0.594	0.500	0.525	0.525	6,489,969
2024-03-20	0.600	0.638	0.550	0.575	0.575	4,701,469
2024-03-19	0.550	0.698	0.518	0.600	0.600	7,976,657
2024-03-18	0.625	0.650	0.500	0.500	0.500	3,232,012
2024-03-15	0.625	0.635	0.600	0.625	0.625	410,400
2024-03-14	0.625	0.635	0.600	0.625	0.625	2,046,772
2024-03-13	0.625	0.686	0.600	0.625	0.625	4,816,981

← NewerPage 9 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.