ActiveOps Plc (AIM:AOM)
London · Delayed Price · Currency is GBP · Price in GBX 172.00
-4.00 (-2.27%)
Oct 10, 2025, 5:53 PM GMT+1
ActiveOps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 176.00 | 180.00 | 172.00 | 172.00 | 172.00 | -2.27% | 82,576 |
| Oct 9, 2025 | 177.50 | 178.20 | 175.00 | 176.00 | 176.00 | -0.85% | 217,036 |
| Oct 8, 2025 | 174.00 | 180.00 | 174.00 | 177.50 | 177.50 | - | 498,273 |
| Oct 7, 2025 | 178.22 | 178.22 | 175.00 | 177.50 | 177.50 | - | 239,013 |
| Oct 6, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 40,974 |
| Oct 3, 2025 | 177.50 | 184.00 | 175.05 | 177.50 | 177.50 | - | 41,876 |
| Oct 2, 2025 | 172.00 | 178.33 | 172.00 | 177.50 | 177.50 | - | 55,863 |
| Oct 1, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 34,040 |
| Sep 30, 2025 | 177.50 | 178.35 | 175.00 | 177.50 | 177.50 | - | 41,022 |
| Sep 29, 2025 | 171.00 | 178.35 | 171.00 | 177.50 | 177.50 | - | 42,371 |
| Sep 26, 2025 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | - | 181,759 |
| Sep 25, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 118,003 |
| Sep 24, 2025 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | - | 3,368 |
| Sep 23, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 165,184 |
| Sep 22, 2025 | 180.00 | 185.00 | 175.00 | 177.50 | 177.50 | 3.20% | 19,145 |
| Sep 19, 2025 | 180.00 | 183.77 | 172.00 | 172.00 | 172.00 | -4.44% | 1,456,648 |
| Sep 18, 2025 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 5,031 |
| Sep 17, 2025 | 182.00 | 183.77 | 179.00 | 180.00 | 180.00 | - | 62,651 |
| Sep 16, 2025 | 180.00 | 185.00 | 172.00 | 180.00 | 180.00 | - | 48,603 |
| Sep 15, 2025 | 180.00 | 185.00 | 177.90 | 180.00 | 180.00 | - | 182,514 |
| Sep 12, 2025 | 180.00 | 185.00 | 178.50 | 180.00 | 180.00 | 1.12% | 248,845 |
| Sep 11, 2025 | 180.00 | 185.00 | 178.00 | 178.00 | 178.00 | -1.11% | 151,695 |
| Sep 10, 2025 | 180.00 | 184.00 | 180.00 | 180.00 | 180.00 | - | 106,000 |
| Sep 9, 2025 | 177.50 | 184.40 | 176.00 | 180.00 | 180.00 | 1.41% | 1,155,109 |
| Sep 8, 2025 | 177.50 | 179.95 | 176.78 | 177.50 | 177.50 | - | 13,070 |
| Sep 5, 2025 | 177.50 | 179.30 | 176.78 | 177.50 | 177.50 | - | 2,428 |
| Sep 4, 2025 | 184.00 | 188.00 | 176.30 | 177.50 | 177.50 | -3.53% | 94,297 |
| Sep 3, 2025 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | - | 9,700 |
| Sep 2, 2025 | 189.50 | 190.00 | 180.50 | 184.00 | 184.00 | -2.90% | 27,701 |
| Sep 1, 2025 | 180.00 | 195.00 | 180.00 | 189.50 | 189.50 | 4.12% | 503,465 |
| Aug 29, 2025 | 182.00 | 190.00 | 177.00 | 182.00 | 182.00 | 0.55% | 82,613 |
| Aug 28, 2025 | 179.90 | 182.00 | 173.27 | 181.00 | 181.00 | 3.43% | 1,825,865 |
| Aug 27, 2025 | 177.00 | 180.00 | 170.00 | 175.00 | 175.00 | 0.86% | 9,655 |
| Aug 26, 2025 | 178.00 | 178.00 | 173.50 | 173.50 | 173.50 | -0.29% | 6,056 |
| Aug 22, 2025 | 166.50 | 178.00 | 161.00 | 174.00 | 174.00 | 4.82% | 29,912 |
| Aug 21, 2025 | 166.50 | 166.50 | 166.00 | 166.00 | 166.00 | - | 4,805 |
| Aug 20, 2025 | 167.95 | 167.95 | 166.00 | 166.00 | 166.00 | - | 3,552 |
| Aug 19, 2025 | 164.00 | 170.00 | 164.00 | 166.00 | 166.00 | 1.22% | 47,761 |
| Aug 18, 2025 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | - | 4,820 |
| Aug 15, 2025 | 163.60 | 165.90 | 163.60 | 164.00 | 164.00 | 1.23% | 12,877 |
| Aug 14, 2025 | 163.60 | 164.00 | 160.00 | 162.00 | 162.00 | - | 160 |
| Aug 13, 2025 | 161.40 | 168.00 | 160.75 | 162.00 | 162.00 | - | 24,625 |
| Aug 12, 2025 | 164.75 | 164.75 | 160.75 | 162.00 | 162.00 | -0.31% | 5,024 |
| Aug 11, 2025 | 162.00 | 170.00 | 160.00 | 162.50 | 162.50 | - | 72,994 |
| Aug 8, 2025 | 162.50 | 162.50 | 161.78 | 162.50 | 162.50 | - | 46,695 |
| Aug 7, 2025 | 170.00 | 170.00 | 160.00 | 162.50 | 162.50 | -1.52% | 5,926 |
| Aug 6, 2025 | 160.75 | 166.45 | 160.00 | 165.00 | 165.00 | -0.60% | 8,325 |
| Aug 5, 2025 | 175.00 | 175.00 | 163.30 | 166.00 | 166.00 | -3.77% | 38,598 |
| Aug 4, 2025 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 1.47% | 83,567 |
| Aug 1, 2025 | 180.00 | 183.00 | 166.70 | 170.00 | 170.00 | -6.34% | 81,193 |