ActiveOps Plc (AIM:AOM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 89.50
+0.50 (0.56%)
Nov 4, 2026, 3:10 PM GMT
ActiveOps Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 88.00 | 90.00 | 88.00 | 89.50 | 89.50 | 0.56% | 22,889 |
| Nov 3, 2026 | 91.50 | 95.00 | 88.00 | 89.00 | 89.00 | -2.73% | 277,890 |
| Nov 2, 2026 | 92.50 | 95.00 | 90.00 | 91.50 | 91.50 | -1.08% | 58,790 |
| Oct 30, 2026 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | -2.63% | 26,600 |
| Oct 29, 2026 | 97.50 | 100.00 | 90.00 | 95.00 | 95.00 | -2.56% | 106,047 |
| Oct 28, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 39,021 |
| Oct 27, 2026 | 97.50 | 100.00 | 95.25 | 97.50 | 97.50 | 0.52% | 44,256 |
| Oct 26, 2026 | 100.00 | 105.00 | 95.00 | 97.00 | 97.00 | -3.00% | 69,891 |
| Oct 23, 2026 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | - | 28,566 |
| Oct 22, 2026 | 99.50 | 105.00 | 95.00 | 100.00 | 100.00 | 1.42% | 64,737 |
| Oct 21, 2026 | 97.50 | 100.00 | 95.00 | 98.60 | 98.60 | 1.13% | 127,952 |
| Oct 20, 2026 | 102.50 | 105.00 | 95.00 | 97.50 | 97.50 | -4.88% | 252,169 |
| Oct 19, 2026 | 102.50 | 104.80 | 100.00 | 102.50 | 102.50 | - | 125,736 |
| Oct 16, 2026 | 107.50 | 110.00 | 100.00 | 102.50 | 102.50 | -4.65% | 205,136 |
| Oct 15, 2026 | 102.50 | 115.00 | 100.00 | 107.50 | 107.50 | 2.38% | 430,318 |
| Oct 14, 2026 | 102.50 | 116.80 | 100.00 | 105.00 | 105.00 | 2.44% | 1,751,521 |
| Oct 13, 2026 | 110.00 | 115.00 | 100.00 | 102.50 | 102.50 | -8.48% | 708,565 |
| Oct 12, 2026 | 172.50 | 171.30 | 107.80 | 112.00 | 112.00 | -50.22% | 4,525,866 |
| Oct 9, 2026 | 217.50 | 230.00 | 215.20 | 225.00 | 225.00 | 3.45% | 104,361 |
| Oct 8, 2026 | 215.00 | 220.00 | 215.00 | 217.50 | 217.50 | 1.16% | 26,835 |
| Oct 7, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 265,400 |
| Oct 6, 2026 | 215.00 | 220.00 | 212.50 | 215.00 | 215.00 | - | 110,050 |
| Oct 5, 2026 | 215.00 | 216.80 | 210.80 | 215.00 | 215.00 | - | 31,518 |
| Oct 2, 2026 | 215.00 | 220.00 | 211.00 | 215.00 | 215.00 | - | 109,401 |
| Oct 1, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 83,035 |
| Sep 30, 2026 | 215.00 | 215.00 | 212.20 | 215.00 | 215.00 | - | 28,314 |
| Sep 29, 2026 | 212.50 | 218.80 | 210.00 | 215.00 | 215.00 | 1.18% | 25,948 |
| Sep 28, 2026 | 206.00 | 215.00 | 202.00 | 212.50 | 212.50 | 3.16% | 90,228 |
| Sep 25, 2026 | 206.00 | 210.00 | 205.50 | 206.00 | 206.00 | - | 140,350 |
| Sep 24, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 118,902 |
| Sep 23, 2026 | 202.50 | 210.00 | 200.00 | 206.00 | 206.00 | 1.73% | 130,273 |
| Sep 22, 2026 | 205.00 | 210.00 | 200.00 | 202.50 | 202.50 | -1.22% | 62,351 |
| Sep 21, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 19,060 |
| Sep 18, 2026 | 205.00 | 210.00 | 201.80 | 205.00 | 205.00 | - | 55,752 |
| Sep 17, 2026 | 200.00 | 205.00 | 200.70 | 205.00 | 205.00 | 2.50% | 48,900 |
| Sep 16, 2026 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | -1.23% | 30,100 |
| Sep 15, 2026 | 200.00 | 204.00 | 200.00 | 202.50 | 202.50 | 1.25% | 64,597 |
| Sep 14, 2026 | 196.00 | 201.50 | 194.00 | 200.00 | 200.00 | 2.04% | 251,598 |
| Sep 11, 2026 | 185.00 | 198.00 | 180.00 | 196.00 | 196.00 | 5.95% | 343,181 |
| Sep 10, 2026 | 182.50 | 188.30 | 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 | 187.70 | 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 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 642,060 |
| 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 |