ActiveOps Plc (AIM:AOM)
London · Delayed Price · Currency is GBP · Price in GBX 221.00
-5.00 (-2.21%)
Mar 5, 2026, 2:01 PM GMT
ActiveOps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 226.80 | 226.80 | 220.20 | 220.20 | - | -2.57% | 25,232 |
| 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 | 261.44 | 268.90 | 258.66 | 263.00 | 263.00 | 1.15% | 66,817 |
| 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 | 275.00 | 278.00 | 270.00 | 274.00 | 274.00 | 0.74% | 83,172 |
| 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 | 279.92 | 284.00 | 274.10 | 280.00 | 280.00 | -1.06% | 71,769 |
| Jan 30, 2026 | 282.00 | 286.37 | 280.00 | 283.00 | 283.00 | 1.80% | 151,185 |
| Jan 29, 2026 | 288.40 | 278.00 | 278.00 | 278.00 | 278.00 | -2.80% | 349,023 |
| 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 | 265.00 | 278.00 | 278.00 | 4.51% | 343,614 |
| Jan 22, 2026 | 264.75 | 266.00 | 266.00 | 266.00 | 266.00 | 0.38% | 54,757 |
| Jan 21, 2026 | 258.00 | 264.75 | 256.00 | 265.00 | 265.00 | 2.71% | 86,182 |
| 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% | 987,300 |
| Jan 15, 2026 | 250.00 | 251.92 | 250.00 | 250.00 | 250.00 | - | 36,661 |
| Jan 14, 2026 | 251.00 | 253.88 | 248.00 | 250.00 | 250.00 | -0.40% | 27,748 |
| Jan 13, 2026 | 244.00 | 252.00 | 242.80 | 251.00 | 251.00 | 2.87% | 94,514 |
| Jan 12, 2026 | 244.00 | 248.00 | 240.08 | 244.00 | 244.00 | 1.67% | 32,978 |
| Jan 9, 2026 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.64% | 112,478 |
| Jan 8, 2026 | 242.00 | 247.00 | 240.00 | 244.00 | 244.00 | 0.41% | 77,928 |
| Jan 7, 2026 | 245.00 | 248.00 | 238.00 | 243.00 | 243.00 | -0.41% | 105,235 |
| Jan 6, 2026 | 233.00 | 248.00 | 232.00 | 244.00 | 244.00 | 4.72% | 1,831,553 |
| Jan 5, 2026 | 231.00 | 236.00 | 226.55 | 233.00 | 233.00 | 0.87% | 45,724 |
| Jan 2, 2026 | 231.00 | 233.00 | 228.00 | 231.00 | 231.00 | - | 4,932 |
| 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 |