ActiveOps Plc (AIM:AOM)
London · Delayed Price · Currency is GBP · Price in GBX 170.00
-11.50 (-6.34%)
Aug 1, 2025, 3:29 PM GMT+1
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 180.00 | 183.00 | 166.70 | 170.00 | 170.00 | -6.34% | 81,193 |
| Jul 31, 2025 | 180.00 | 183.00 | 180.00 | 181.50 | 181.50 | -0.55% | 4,292 |
| Jul 30, 2025 | 182.45 | 185.00 | 180.00 | 182.50 | 182.50 | - | 36,631 |
| Jul 29, 2025 | 180.55 | 183.30 | 180.00 | 182.50 | 182.50 | - | 269,846 |
| Jul 28, 2025 | 185.00 | 185.00 | 180.00 | 182.50 | 182.50 | - | 39,361 |
| Jul 25, 2025 | 180.05 | 183.49 | 180.00 | 182.50 | 182.50 | - | 37,036 |
| Jul 24, 2025 | 181.70 | 183.90 | 180.00 | 182.50 | 182.50 | - | 2,699,862 |
| Jul 23, 2025 | 180.00 | 182.50 | 180.00 | 182.50 | 182.50 | - | 14,730 |
| Jul 22, 2025 | 180.00 | 185.00 | 180.00 | 182.50 | 182.50 | - | 356,074 |
| Jul 21, 2025 | 180.10 | 185.00 | 172.88 | 182.50 | 182.50 | - | 594,380 |
| Jul 18, 2025 | 173.95 | 185.00 | 173.95 | 182.50 | 182.50 | 5.80% | 42,078 |
| Jul 17, 2025 | 167.75 | 173.00 | 167.75 | 172.50 | 172.50 | 2.99% | 532,468 |
| Jul 16, 2025 | 155.00 | 170.00 | 155.00 | 167.50 | 167.50 | 5.68% | 81,521 |
| Jul 15, 2025 | 156.90 | 162.00 | 156.90 | 158.50 | 158.50 | 0.63% | 33,942 |
| Jul 14, 2025 | 156.50 | 162.00 | 155.00 | 157.50 | 157.50 | -0.63% | 57,544 |
| Jul 11, 2025 | 161.98 | 162.00 | 156.26 | 158.50 | 158.50 | -1.55% | 15,828 |
| Jul 10, 2025 | 162.00 | 165.00 | 160.00 | 161.00 | 161.00 | -1.23% | 137,661 |
| Jul 9, 2025 | 164.75 | 170.00 | 161.10 | 163.00 | 163.00 | - | 111,769 |
| Jul 8, 2025 | 150.00 | 163.00 | 145.00 | 163.00 | 163.00 | 10.51% | 635,374 |
| Jul 7, 2025 | 149.95 | 150.00 | 147.10 | 147.50 | 147.50 | - | 7,776 |
| Jul 4, 2025 | 149.80 | 150.00 | 146.10 | 147.50 | 147.50 | 1.03% | 36,674 |
| Jul 3, 2025 | 150.00 | 153.50 | 146.00 | 146.00 | 146.00 | -0.34% | 591,192 |
| Jul 2, 2025 | 143.00 | 148.00 | 143.00 | 146.50 | 146.50 | 1.03% | 202,871 |
| Jul 1, 2025 | 140.00 | 147.50 | 138.00 | 145.00 | 145.00 | 3.57% | 142,212 |
| Jun 30, 2025 | 135.00 | 143.95 | 130.00 | 140.00 | 140.00 | 9.80% | 450,926 |
| Jun 27, 2025 | 128.60 | 130.00 | 125.00 | 127.50 | 127.50 | 0.79% | 15,060 |
| Jun 26, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | - |
| Jun 25, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | - |
| Jun 24, 2025 | 129.40 | 129.40 | 123.70 | 126.50 | 126.50 | - | 6,136 |
| Jun 23, 2025 | 125.95 | 129.90 | 125.50 | 126.50 | 126.50 | 3.27% | 128,616 |
| Jun 20, 2025 | 116.00 | 124.50 | 116.00 | 122.50 | 122.50 | 2.51% | 78,065 |
| Jun 19, 2025 | 122.65 | 122.65 | 119.50 | 119.50 | 119.50 | - | 6,456 |
| Jun 18, 2025 | 119.50 | 123.00 | 119.50 | 119.50 | 119.50 | - | 159,674 |
| Jun 17, 2025 | 116.00 | 121.60 | 116.00 | 119.50 | 119.50 | - | 30,463 |
| Jun 16, 2025 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | - | 70 |
| Jun 13, 2025 | 119.40 | 119.50 | 119.28 | 119.50 | 119.50 | - | 15,908 |
| Jun 12, 2025 | 124.55 | 124.55 | 116.00 | 119.50 | 119.50 | -0.83% | 27,122 |
| Jun 11, 2025 | 118.50 | 122.76 | 116.00 | 120.50 | 120.50 | -0.82% | 9,216 |
| Jun 10, 2025 | 117.35 | 123.00 | 117.35 | 121.50 | 121.50 | 0.83% | 23,022 |
| Jun 9, 2025 | 125.00 | 125.00 | 120.50 | 120.50 | 120.50 | 0.42% | 116 |
| Jun 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 11,400 |
| Jun 5, 2025 | 121.70 | 124.00 | 120.00 | 120.00 | 120.00 | -0.41% | 32,651 |
| Jun 4, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -1.63% | - |
| Jun 3, 2025 | 120.05 | 125.00 | 120.05 | 122.50 | 122.50 | -0.41% | 56,949 |
| Jun 2, 2025 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 2.07% | 141,704 |
| May 30, 2025 | 124.00 | 124.00 | 120.00 | 120.50 | 120.50 | - | 40,040 |
| May 29, 2025 | 119.80 | 124.33 | 116.00 | 120.50 | 120.50 | -0.41% | 14,413 |
| May 28, 2025 | 125.00 | 125.00 | 117.00 | 121.00 | 121.00 | -0.41% | 1,823 |
| May 27, 2025 | 119.15 | 124.45 | 119.15 | 121.50 | 121.50 | - | 19,955 |
| May 23, 2025 | 125.00 | 125.00 | 120.00 | 121.50 | 121.50 | -3.19% | 127,365 |