The AES Corporation (0H6G.L) LSE

14.21

+0.02(+0.14%)

Updated at April 02 06:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	14.13	14.21	14.21	14.24	14.13	435
April 01, 2026	14.18	14.19	14.19	14.21	14.07	6,911
March 31, 2026	14.09	14.08	14.08	14.3	13.75	4,469
March 30, 2026	14.11	14.06	14.06	14.17	13.97	9,773
March 27, 2026	14.01	14.01	14.01	14.14	14.01	2,179
March 26, 2026	14.05	14.01	14.01	14.08	13.5	2,156
March 25, 2026	14.17	14.06	14.06	14.23	14.06	1,549
March 24, 2026	14.05	14.14	14.14	14.5	14.05	3,951
March 23, 2026	14.04	14.1	14.1	14.14	14.04	9,468
March 20, 2026	14.2	14.13	14.13	14.2	14.13	11,093
March 19, 2026	14.16	14.17	14.17	14.2	14.13	2,166
March 18, 2026	14.24	14.21	14.21	14.24	14.15	4,313
March 17, 2026	14.14	14.22	14.22	14.27	14.14	738
March 16, 2026	14.2	14.18	14.18	14.25	14.17	6,000
March 13, 2026	14.1	14.23	14.23	14.24	14.1	7,688
March 12, 2026	14.13	14.24	14.24	14.26	14.13	6,684
March 11, 2026	14.25	14.22	14.22	14.25	14.14	3,438
March 10, 2026	14.35	14.24	14.24	14.35	14.12	7,088
March 09, 2026	14.06	14.18	14.18	14.2	14.06	6,175
March 06, 2026	14.25	14.21	14.21	14.35	14.17	9,372
March 05, 2026	14.28	14.25	14.25	14.32	14.22	10,579
March 04, 2026	14.2	14.28	14.28	14.31	14.14	20,241
March 03, 2026	14.24	14.21	14.21	14.33	14.05	37,423
March 02, 2026	16.6	14.3	14.3	17.14	14.12	97,752
February 27, 2026	16.14	17.24	17.24	18.45	16	140,685
February 26, 2026	16.38	16.08	16.08	16.51	15.92	33,140
February 25, 2026	16.39	16.36	16.36	16.5	16.28	5,354
February 24, 2026	16.4	16.37	16.37	17.08	16.14	31,030
February 23, 2026	16.36	16.41	16.41	16.49	16.05	7,981
February 20, 2026	16.4	16.47	0	16.52	16	7,067
February 19, 2026	16.29	16.3	0	16.38	16.15	3,816
February 18, 2026	16.5	16.36	0	16.69	16.28	2,932
February 17, 2026	16.36	16.38	0	16.5	16.17	22,868
February 13, 2026	16.34	16.39	0	16.57	15.85	34,642
February 12, 2026	16.46	16.36	0	16.75	16.16	7,754
February 11, 2026	16.29	16.42	0	16.56	16.25	43,078
February 10, 2026	16.2	16.18	0	16.23	15.83	5,656
February 09, 2026	16.06	16.12	0	16.3	15.88	11,653
February 06, 2026	15.6	16.06	0	16.06	15.6	7,917
February 05, 2026	15.72	15.58	0	15.89	15.35	27,494
February 04, 2026	16.1	15.69	0	16.21	15.59	14,000
February 03, 2026	16.09	15.7	0	16.18	15.46	181,483
February 02, 2026	14.44	14.77	0	14.91	14.34	11,006
January 30, 2026	14.81	14.67	0	14.96	14.5	7,225
January 29, 2026	15.18	14.94	0	15.35	14.64	24,608
January 28, 2026	15	14.94	0	15.27	14.86	23,042
January 27, 2026	14.63	14.88	0	14.97	14.63	40,376
January 26, 2026	14.27	14.67	0	14.88	14.18	20,978
January 23, 2026	14.72	14.23	0	14.75	14.18	10,466
January 22, 2026	14.42	14.22	0	14.65	14.16	31,204
January 21, 2026	13.8	14.02	0	14.4	13.79	13,268
January 20, 2026	14.05	13.84	0	14.11	13.67	16,584
January 16, 2026	14.58	14.21	0	14.78	14.18	17,579
January 15, 2026	14.24	14.22	0	14.59	14	22,372
January 14, 2026	14.01	14.11	0	14.19	13.9	5,633
January 13, 2026	14.14	14.06	0	14.22	13.92	9,208
January 12, 2026	14.39	14.12	0	14.39	13.9	8,725
January 09, 2026	14.17	14.59	0	14.73	14.17	14,126
January 08, 2026	14.48	14.33	0	14.55	14.27	6,341
January 07, 2026	14.88	14.57	0	15.15	14.54	13,644