ActiveOps Plc (AIM:AOM)
London · Delayed Price · Currency is GBP · Price in GBX 109.15
+4.15 (3.95%)
Oct 15, 2026, 10:09 AM GMT
ActiveOps Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 105.00 | 115.00 | 102.50 | 109.15 | 109.15 | 3.95% | 124,883 |
| Oct 14, 2026 | 102.84 | 105.00 | 105.00 | 105.00 | 105.00 | 2.44% | 510,305 |
| Oct 13, 2026 | 107.77 | 106.00 | 103.00 | 102.50 | 102.50 | -8.48% | 698,567 |
| Oct 12, 2026 | 172.50 | 171.35 | 107.77 | 112.00 | 112.00 | -50.22% | 4,525,866 |
| Oct 9, 2026 | 218.00 | 225.00 | 225.00 | 225.00 | 225.00 | 3.45% | 50,873 |
| Oct 8, 2026 | 216.50 | 220.00 | 215.00 | 217.50 | 217.50 | 1.16% | 26,836 |
| Oct 7, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 265,400 |
| Oct 6, 2026 | 216.25 | 220.00 | 212.50 | 215.00 | 215.00 | - | 87,030 |
| Oct 5, 2026 | 215.00 | 216.77 | 210.77 | 215.00 | 215.00 | - | 31,518 |
| Oct 2, 2026 | 215.00 | 220.00 | 211.00 | 215.00 | 215.00 | - | 109,401 |
| Oct 1, 2026 | 220.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 83,028 |
| Sep 30, 2026 | 215.00 | 215.00 | 212.22 | 215.00 | 215.00 | - | 28,314 |
| Sep 29, 2026 | 210.00 | 218.80 | 210.00 | 215.00 | 215.00 | 1.18% | 23,947 |
| Sep 28, 2026 | 206.80 | 215.00 | 202.00 | 212.50 | 212.50 | 3.16% | 80,729 |
| Sep 25, 2026 | 206.40 | 210.00 | 205.50 | 206.00 | 206.00 | - | 140,350 |
| Sep 24, 2026 | 206.40 | 210.00 | 202.00 | 206.00 | 206.00 | - | 93,390 |
| Sep 23, 2026 | 202.50 | 210.00 | 200.00 | 206.00 | 206.00 | 1.73% | 130,273 |
| Sep 22, 2026 | 200.00 | 210.00 | 200.00 | 202.50 | 202.50 | -1.22% | 62,351 |
| Sep 21, 2026 | 210.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 19,060 |
| Sep 18, 2026 | 210.00 | 210.00 | 201.75 | 205.00 | 205.00 | - | 55,752 |
| Sep 17, 2026 | 200.00 | 205.00 | 200.66 | 205.00 | 205.00 | 2.50% | 48,900 |
| Sep 16, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | -1.23% | 19,100 |
| Sep 15, 2026 | 201.00 | 204.00 | 200.00 | 202.50 | 202.50 | 1.25% | 64,597 |
| Sep 14, 2026 | 197.00 | 201.50 | 194.00 | 200.00 | 200.00 | 2.04% | 146,598 |
| Sep 11, 2026 | 185.00 | 198.00 | 180.00 | 196.00 | 196.00 | 5.95% | 323,181 |
| Sep 10, 2026 | 182.50 | 188.35 | 180.00 | 185.00 | 185.00 | 1.37% | 138,142 |
| Sep 9, 2026 | 187.50 | 190.00 | 180.00 | 182.50 | 182.50 | -2.67% | 38,314 |
| Sep 8, 2026 | 187.50 | 187.75 | 185.00 | 187.50 | 187.50 | - | 20,806 |
| Sep 7, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | - | 35,470 |
| Sep 4, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 4.17% | 35,946 |
| Sep 3, 2026 | 192.50 | 195.00 | 180.00 | 180.00 | 180.00 | -6.49% | 42,387 |
| Sep 2, 2026 | 190.25 | 195.00 | 190.00 | 192.50 | 192.50 | - | 45,410 |
| Sep 1, 2026 | 192.50 | 193.80 | 190.00 | 192.50 | 192.50 | - | 18,417 |
| Aug 28, 2026 | 192.50 | 195.00 | 190.50 | 192.50 | 192.50 | - | 1,135,424 |
| Aug 27, 2026 | 192.50 | 192.50 | 190.00 | 192.50 | 192.50 | - | 73,188 |
| Aug 26, 2026 | 192.50 | 192.50 | 190.00 | 192.50 | 192.50 | - | 35,533 |
| Aug 25, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 35,330 |
| Aug 24, 2026 | 192.50 | 192.50 | 190.50 | 192.50 | 192.50 | - | 17,386 |
| Aug 21, 2026 | 202.50 | 205.00 | 190.50 | 192.50 | 192.50 | -4.23% | 70,406 |
| Aug 20, 2026 | 202.50 | 205.00 | 200.00 | 201.00 | 201.00 | -0.74% | 30,843 |
| Aug 19, 2026 | 207.50 | 210.00 | 200.00 | 202.50 | 202.50 | -2.41% | 45,644 |
| Aug 18, 2026 | 207.50 | 207.50 | 205.00 | 207.50 | 207.50 | - | 18,330 |
| Aug 17, 2026 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | - | 233,683 |
| Aug 14, 2026 | 207.50 | 207.40 | 205.00 | 207.50 | 207.50 | - | 51,305 |
| Aug 13, 2026 | 207.50 | 207.40 | 206.00 | 207.50 | 207.50 | - | 14,621 |
| Aug 12, 2026 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | - | 444,943 |
| Aug 11, 2026 | 207.50 | 206.90 | 205.20 | 207.50 | 207.50 | - | 45,445 |
| Aug 10, 2026 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | - | 158,611 |
| Aug 7, 2026 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | - | 253,182 |
| Aug 6, 2026 | 212.50 | 212.50 | 205.00 | 207.50 | 207.50 | -0.48% | 188,970 |