ActiveOps Plc (AIM:AOM)
London · Delayed Price · Currency is GBP · Price in GBX 231.00
+1.00 (0.43%)
Dec 31, 2025, 11:36 AM GMT+1
ActiveOps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 226.00 | 228.00 | 226.00 | 231.00 | 231.00 | 0.43% | 2,081 |
| Dec 30, 2025 | 228.00 | 233.45 | 226.00 | 230.00 | 230.00 | 0.88% | 3,216 |
| Dec 29, 2025 | 225.00 | 230.00 | 224.61 | 228.00 | 228.00 | 1.33% | 65,855 |
| Dec 24, 2025 | 224.56 | 227.32 | 224.00 | 225.00 | 225.00 | - | 26,387 |
| Dec 23, 2025 | 228.00 | 229.00 | 224.00 | 225.00 | 225.00 | -1.32% | 72,099 |
| Dec 22, 2025 | 229.96 | 229.96 | 226.88 | 228.00 | 228.00 | - | 18,043 |
| Dec 19, 2025 | 229.98 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 15,031 |
| Dec 18, 2025 | 231.00 | 231.98 | 228.40 | 230.00 | 230.00 | - | 14,315 |
| Dec 17, 2025 | 234.00 | 237.77 | 230.00 | 230.00 | 230.00 | -1.71% | 471,276 |
| Dec 16, 2025 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 1.74% | 91,629 |
| Dec 15, 2025 | 230.00 | 231.80 | 228.00 | 230.00 | 230.00 | - | 12,526 |
| Dec 12, 2025 | 230.00 | 231.80 | 228.00 | 230.00 | 230.00 | - | 16,220 |
| Dec 11, 2025 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | - | 20,924 |
| Dec 10, 2025 | 233.00 | 231.60 | 230.00 | 230.00 | 230.00 | - | 47,549 |
| Dec 9, 2025 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | -0.86% | 43,703 |
| Dec 8, 2025 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 6,350 |
| Dec 5, 2025 | 237.00 | 240.00 | 230.00 | 232.00 | 232.00 | -2.11% | 63,862 |
| Dec 4, 2025 | 237.00 | 240.00 | 235.98 | 237.00 | 237.00 | - | 131,216 |
| Dec 3, 2025 | 238.00 | 239.80 | 235.98 | 237.00 | 237.00 | - | 7,173 |
| Dec 2, 2025 | 237.00 | 239.80 | 235.98 | 237.00 | 237.00 | - | 82,681 |
| Dec 1, 2025 | 237.00 | 240.00 | 234.00 | 237.00 | 237.00 | - | 327,510 |
| Nov 28, 2025 | 239.94 | 240.00 | 237.00 | 237.00 | 237.00 | - | 88,147 |
| Nov 27, 2025 | 241.00 | 242.00 | 236.40 | 237.00 | 237.00 | - | 93,923 |
| Nov 26, 2025 | 237.00 | 240.00 | 234.50 | 237.00 | 237.00 | - | 35,351 |
| Nov 25, 2025 | 235.00 | 240.00 | 230.00 | 237.00 | 237.00 | 0.85% | 120,026 |
| Nov 24, 2025 | 234.00 | 240.00 | 226.10 | 235.00 | 235.00 | 1.73% | 51,949 |
| Nov 21, 2025 | 239.00 | 237.50 | 228.00 | 231.00 | 231.00 | -3.35% | 40,028 |
| Nov 20, 2025 | 233.00 | 247.00 | 230.00 | 239.00 | 239.00 | 3.02% | 104,883 |
| Nov 19, 2025 | 237.00 | 240.00 | 230.00 | 232.00 | 232.00 | -2.11% | 30,696 |
| Nov 18, 2025 | 245.00 | 246.00 | 234.06 | 237.00 | 237.00 | -3.27% | 46,465 |
| Nov 17, 2025 | 245.00 | 249.75 | 241.00 | 245.00 | 245.00 | - | 57,425 |
| Nov 14, 2025 | 253.00 | 256.00 | 241.25 | 245.00 | 245.00 | -3.16% | 44,980 |
| Nov 13, 2025 | 254.00 | 256.00 | 250.00 | 253.00 | 253.00 | -0.39% | 1,222,557 |
| Nov 12, 2025 | 256.00 | 259.80 | 252.00 | 254.00 | 254.00 | -0.78% | 94,468 |
| Nov 11, 2025 | 256.00 | 260.00 | 246.00 | 256.00 | 256.00 | - | 38,842 |
| Nov 10, 2025 | 244.00 | 261.50 | 240.00 | 256.00 | 256.00 | 4.92% | 75,438 |
| Nov 7, 2025 | 244.00 | 248.00 | 242.11 | 244.00 | 244.00 | - | 563,121 |
| Nov 6, 2025 | 240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 2.52% | 303,863 |
| Nov 5, 2025 | 226.00 | 248.00 | 230.88 | 238.00 | 238.00 | 4.39% | 804,574 |
| Nov 4, 2025 | 215.00 | 228.00 | 214.55 | 228.00 | 228.00 | 6.05% | 146,243 |
| Nov 3, 2025 | 215.00 | 220.00 | 214.50 | 215.00 | 215.00 | - | 53,603 |
| Oct 31, 2025 | 215.00 | 218.75 | 213.00 | 215.00 | 215.00 | - | 39,008 |
| Oct 30, 2025 | 217.00 | 220.00 | 214.55 | 215.00 | 215.00 | -0.92% | 19,500 |
| Oct 29, 2025 | 213.00 | 219.70 | 210.00 | 217.00 | 217.00 | 1.88% | 63,776 |
| Oct 28, 2025 | 213.00 | 216.00 | 212.00 | 213.00 | 213.00 | - | 113,808 |
| Oct 27, 2025 | 214.00 | 216.00 | 210.00 | 213.00 | 213.00 | -0.47% | 1,469,902 |
| Oct 24, 2025 | 216.00 | 214.38 | 212.00 | 214.00 | 214.00 | -0.93% | 41,120 |
| Oct 23, 2025 | 218.00 | 216.80 | 212.00 | 216.00 | 216.00 | -0.92% | 23,753 |
| Oct 22, 2025 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 46,641 |
| Oct 21, 2025 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 117,824 |