ActiveOps Plc (AIM:AOM)
London · Delayed Price · Currency is GBP · Price in GBX 176.11
-4.89 (-2.70%)
Mar 25, 2026, 3:33 PM GMT
ActiveOps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 181.96 | 181.96 | 177.00 | 179.00 | - | -1.10% | 14,195 |
| Mar 24, 2026 | 183.50 | 186.00 | 180.00 | 181.00 | 181.00 | -1.36% | 79,585 |
| Mar 23, 2026 | 191.00 | 194.00 | 184.00 | 183.50 | 183.50 | -5.90% | 87,855 |
| Mar 20, 2026 | 201.00 | 200.00 | 190.00 | 195.00 | 195.00 | -2.01% | 68,606 |
| Mar 19, 2026 | 212.00 | 214.00 | 198.50 | 199.00 | 199.00 | -6.13% | 81,844 |
| Mar 18, 2026 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 18,109 |
| Mar 17, 2026 | 215.00 | 218.00 | 210.00 | 212.00 | 212.00 | -1.40% | 61,373 |
| Mar 16, 2026 | 215.00 | 218.00 | 212.00 | 215.00 | 215.00 | - | 96,672 |
| Mar 13, 2026 | 215.00 | 218.00 | 212.00 | 215.00 | 215.00 | - | 50,140 |
| Mar 12, 2026 | 217.00 | 220.00 | 212.27 | 215.00 | 215.00 | -0.92% | 55,986 |
| Mar 11, 2026 | 219.00 | 222.00 | 212.00 | 217.00 | 217.00 | -0.91% | 89,253 |
| Mar 10, 2026 | 213.00 | 222.00 | 212.24 | 219.00 | 219.00 | 2.82% | 98,771 |
| Mar 9, 2026 | 218.00 | 220.00 | 212.00 | 213.00 | 213.00 | -3.18% | 19,294 |
| Mar 6, 2026 | 220.00 | 221.92 | 218.48 | 220.00 | 220.00 | 0.46% | 56,011 |
| Mar 5, 2026 | 225.00 | 226.80 | 214.00 | 219.00 | 219.00 | -3.10% | 110,975 |
| Mar 4, 2026 | 228.00 | 230.00 | 222.22 | 226.00 | 226.00 | -0.44% | 64,022 |
| Mar 3, 2026 | 245.00 | 244.00 | 227.96 | 227.00 | 227.00 | -7.35% | 82,968 |
| Mar 2, 2026 | 258.00 | 260.00 | 240.00 | 245.00 | 245.00 | -6.49% | 152,759 |
| Feb 27, 2026 | 263.00 | 263.90 | 260.00 | 262.00 | 262.00 | -0.38% | 88,991 |
| Feb 26, 2026 | 260.00 | 268.90 | 258.66 | 263.00 | 263.00 | 1.15% | 71,817 |
| Feb 25, 2026 | 262.00 | 261.20 | 258.00 | 260.00 | 260.00 | -0.76% | 59,686 |
| Feb 24, 2026 | 262.00 | 264.00 | 260.04 | 262.00 | 262.00 | - | 64,644 |
| Feb 23, 2026 | 264.00 | 268.00 | 260.00 | 262.00 | 262.00 | -1.50% | 172,648 |
| Feb 20, 2026 | 266.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.37% | 50,940 |
| Feb 19, 2026 | 270.00 | 274.00 | 264.06 | 267.00 | 267.00 | -1.11% | 49,681 |
| Feb 18, 2026 | 273.00 | 274.33 | 266.75 | 270.00 | 270.00 | -1.10% | 642,191 |
| Feb 17, 2026 | 273.00 | 275.80 | 271.70 | 273.00 | 273.00 | - | 766,191 |
| Feb 16, 2026 | 273.00 | 276.00 | 270.00 | 273.00 | 273.00 | - | 1,094,552 |
| Feb 13, 2026 | 273.00 | 276.00 | 272.22 | 273.00 | 273.00 | -0.36% | 445,644 |
| Feb 12, 2026 | 275.00 | 278.00 | 272.00 | 274.00 | 274.00 | - | 83,753 |
| Feb 11, 2026 | 274.00 | 277.40 | 270.50 | 274.00 | 274.00 | - | 362,357 |
| Feb 10, 2026 | 274.00 | 278.00 | 267.98 | 274.00 | 274.00 | 0.74% | 508,173 |
| Feb 9, 2026 | 271.00 | 273.77 | 266.00 | 272.00 | 272.00 | 0.74% | 371,220 |
| Feb 6, 2026 | 277.00 | 280.00 | 270.00 | 270.00 | 270.00 | -2.53% | 1,320,615 |
| Feb 5, 2026 | 279.00 | 282.00 | 274.00 | 277.00 | 277.00 | -0.72% | 107,930 |
| Feb 4, 2026 | 283.00 | 286.00 | 275.55 | 279.00 | 279.00 | -1.41% | 3,403,309 |
| Feb 3, 2026 | 280.00 | 286.00 | 278.06 | 283.00 | 283.00 | 1.07% | 777,472 |
| Feb 2, 2026 | 278.00 | 284.00 | 274.10 | 280.00 | 280.00 | -1.06% | 71,769 |
| Jan 30, 2026 | 282.00 | 288.00 | 280.00 | 283.00 | 283.00 | 1.80% | 535,693 |
| Jan 29, 2026 | 286.00 | 290.00 | 278.00 | 278.00 | 278.00 | -2.80% | 649,023 |
| Jan 28, 2026 | 284.00 | 290.00 | 266.00 | 286.00 | 286.00 | - | 3,145,300 |
| Jan 27, 2026 | 279.00 | 290.00 | 280.00 | 286.00 | 286.00 | 5.93% | 1,079,666 |
| Jan 26, 2026 | 274.00 | 283.90 | 268.00 | 270.00 | 270.00 | -2.88% | 87,379 |
| Jan 23, 2026 | 265.00 | 279.00 | 264.14 | 278.00 | 278.00 | 4.51% | 385,221 |
| Jan 22, 2026 | 265.00 | 270.00 | 262.00 | 266.00 | 266.00 | 0.38% | 92,533 |
| Jan 21, 2026 | 257.00 | 264.75 | 256.00 | 265.00 | 265.00 | 2.71% | 86,183 |
| Jan 20, 2026 | 251.00 | 260.00 | 248.00 | 258.00 | 258.00 | 2.79% | 238,480 |
| Jan 19, 2026 | 251.00 | 253.88 | 252.00 | 251.00 | 251.00 | - | 77,112 |
| Jan 16, 2026 | 251.00 | 254.00 | 248.00 | 251.00 | 251.00 | 0.40% | 1,002,100 |
| Jan 15, 2026 | 250.00 | 251.92 | 250.00 | 250.00 | 250.00 | - | 36,661 |