ActiveOps Plc (AIM:AOM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
182.00
+1.00 (0.55%)
Aug 29, 2025, 4:36 PM GMT+1

ActiveOps Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025182.00190.00177.00182.00182.000.55%82,613
Aug 28, 2025179.90182.00173.27181.00181.003.43%1,825,865
Aug 27, 2025177.00180.00170.00175.00175.000.86%9,655
Aug 26, 2025178.00178.00173.50173.50173.50-0.29%6,056
Aug 22, 2025166.50178.00161.00174.00174.004.82%29,912
Aug 21, 2025166.50166.50166.00166.00166.00-4,805
Aug 20, 2025167.95167.95166.00166.00166.00-3,552
Aug 19, 2025164.00170.00164.00166.00166.001.22%47,761
Aug 18, 2025168.00168.00164.00164.00164.00-4,820
Aug 15, 2025163.60165.90163.60164.00164.001.23%12,877
Aug 14, 2025163.60164.00160.00162.00162.00-160
Aug 13, 2025161.40168.00160.75162.00162.00-24,625
Aug 12, 2025164.75164.75160.75162.00162.00-0.31%5,024
Aug 11, 2025162.00170.00160.00162.50162.50-72,994
Aug 8, 2025162.50162.50161.78162.50162.50-46,695
Aug 7, 2025170.00170.00160.00162.50162.50-1.52%5,926
Aug 6, 2025160.75166.45160.00165.00165.00-0.60%8,325
Aug 5, 2025175.00175.00163.30166.00166.00-3.77%38,598
Aug 4, 2025170.00175.00170.00172.50172.501.47%83,567
Aug 1, 2025180.00183.00166.70170.00170.00-6.34%81,193
Jul 31, 2025180.00183.00180.00181.50181.50-0.55%4,292
Jul 30, 2025182.45185.00180.00182.50182.50-36,631
Jul 29, 2025180.55183.30180.00182.50182.50-269,846
Jul 28, 2025185.00185.00180.00182.50182.50-39,361
Jul 25, 2025180.05183.49180.00182.50182.50-37,036
Jul 24, 2025181.70183.90180.00182.50182.50-2,699,862
Jul 23, 2025180.00182.50180.00182.50182.50-14,730
Jul 22, 2025180.00185.00180.00182.50182.50-356,074
Jul 21, 2025180.10185.00172.88182.50182.50-594,380
Jul 18, 2025173.95185.00173.95182.50182.505.80%42,078
Jul 17, 2025167.75173.00167.75172.50172.502.99%532,468
Jul 16, 2025155.00170.00155.00167.50167.505.68%81,521
Jul 15, 2025156.90162.00156.90158.50158.500.63%33,942
Jul 14, 2025156.50162.00155.00157.50157.50-0.63%57,544
Jul 11, 2025161.98162.00156.26158.50158.50-1.55%15,828
Jul 10, 2025162.00165.00160.00161.00161.00-1.23%137,661
Jul 9, 2025164.75170.00161.10163.00163.00-111,769
Jul 8, 2025150.00163.00145.00163.00163.0010.51%635,374
Jul 7, 2025149.95150.00147.10147.50147.50-7,776
Jul 4, 2025149.80150.00146.10147.50147.501.03%36,674
Jul 3, 2025150.00153.50146.00146.00146.00-0.34%591,192
Jul 2, 2025143.00148.00143.00146.50146.501.03%202,871
Jul 1, 2025140.00147.50138.00145.00145.003.57%142,212
Jun 30, 2025135.00143.95130.00140.00140.009.80%450,926
Jun 27, 2025128.60130.00125.00127.50127.500.79%15,060
Jun 26, 2025126.50126.50126.50126.50126.50--
Jun 25, 2025126.50126.50126.50126.50126.50--
Jun 24, 2025129.40129.40123.70126.50126.50-6,136
Jun 23, 2025125.95129.90125.50126.50126.503.27%128,616
Jun 20, 2025116.00124.50116.00122.50122.502.51%78,065