ActiveOps Plc (AIM:AOM)
London · Delayed Price · Currency is GBP · Price in GBX 232.50
+2.50 (1.09%)
Jul 6, 2026, 4:23 PM GMT
ActiveOps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 232.00 | 232.27 | 232.00 | 232.27 | - | -0.10% | 20,021 |
| Jul 2, 2026 | 265.00 | 265.00 | 225.13 | 232.50 | 232.50 | -11.43% | 1,428,994 |
| Jul 1, 2026 | 262.50 | 265.00 | 260.00 | 262.50 | 262.50 | - | 167,553 |
| Jun 30, 2026 | 262.50 | 264.90 | 260.00 | 262.50 | 262.50 | -0.94% | 62,167 |
| Jun 29, 2026 | 262.50 | 270.00 | 260.00 | 265.00 | 265.00 | 0.95% | 94,657 |
| Jun 26, 2026 | 262.50 | 265.00 | 260.00 | 262.50 | 262.50 | - | 141,591 |
| Jun 25, 2026 | 262.50 | 262.50 | 260.75 | 262.50 | 262.50 | - | 13,195 |
| Jun 24, 2026 | 262.63 | 265.00 | 260.00 | 262.50 | 262.50 | - | 67,611 |
| Jun 23, 2026 | 266.00 | 270.00 | 260.00 | 262.50 | 262.50 | -0.94% | 144,186 |
| Jun 22, 2026 | 262.50 | 269.00 | 263.77 | 265.00 | 265.00 | 0.95% | 37,545 |
| Jun 19, 2026 | 260.00 | 265.00 | 255.00 | 262.50 | 262.50 | 0.96% | 90,667 |
| Jun 18, 2026 | 259.50 | 265.00 | 255.00 | 260.00 | 260.00 | 0.19% | 18,004 |
| Jun 17, 2026 | 260.00 | 262.00 | 255.00 | 259.50 | 259.50 | -0.19% | 755,449 |
| Jun 16, 2026 | 260.00 | 265.00 | 255.10 | 260.00 | 260.00 | -0.57% | 31,225 |
| Jun 15, 2026 | 255.00 | 270.00 | 250.00 | 261.50 | 261.50 | 3.56% | 85,536 |
| Jun 12, 2026 | 252.50 | 260.00 | 252.50 | 252.50 | 252.50 | - | 6,918 |
| Jun 11, 2026 | 246.00 | 259.70 | 244.00 | 252.50 | 252.50 | 2.64% | 61,242 |
| Jun 10, 2026 | 242.50 | 250.00 | 241.00 | 246.00 | 246.00 | 1.44% | 93,646 |
| Jun 9, 2026 | 241.50 | 245.00 | 240.00 | 242.50 | 242.50 | 0.41% | 47,919 |
| Jun 8, 2026 | 243.00 | 245.00 | 240.00 | 241.50 | 241.50 | -0.62% | 94,065 |
| Jun 5, 2026 | 243.00 | 245.88 | 243.00 | 243.00 | 243.00 | - | 185,524 |
| Jun 4, 2026 | 243.00 | 243.25 | 242.50 | 243.00 | 243.00 | -0.21% | 439,690 |
| Jun 3, 2026 | 244.00 | 248.00 | 240.00 | 243.50 | 243.50 | -0.20% | 34,512 |
| Jun 2, 2026 | 245.00 | 248.00 | 243.10 | 244.00 | 244.00 | -0.41% | 22,988 |
| Jun 1, 2026 | 245.00 | 250.00 | 242.60 | 245.00 | 245.00 | - | 50,362 |
| May 29, 2026 | 242.50 | 250.00 | 240.00 | 245.00 | 245.00 | 1.03% | 14,168 |
| May 28, 2026 | 242.50 | 245.00 | 241.30 | 242.50 | 242.50 | -1.02% | 327,625 |
| May 27, 2026 | 247.50 | 255.00 | 240.00 | 245.00 | 245.00 | -1.01% | 64,557 |
| May 26, 2026 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | - | 30,143 |
| May 22, 2026 | 240.00 | 254.00 | 238.00 | 247.50 | 247.50 | 3.13% | 70,422 |
| May 21, 2026 | 236.50 | 244.80 | 235.00 | 240.00 | 240.00 | 2.56% | 39,792 |
| May 20, 2026 | 225.00 | 235.00 | 224.00 | 234.00 | 234.00 | 4.00% | 63,017 |
| May 19, 2026 | 217.50 | 229.50 | 215.00 | 225.00 | 225.00 | 3.45% | 146,299 |
| May 18, 2026 | 215.00 | 225.00 | 210.00 | 217.50 | 217.50 | 1.16% | 66,990 |
| May 15, 2026 | 215.00 | 220.00 | 212.00 | 215.00 | 215.00 | - | 72,483 |
| May 14, 2026 | 208.50 | 218.80 | 206.00 | 215.00 | 215.00 | 3.12% | 48,970 |
| May 13, 2026 | 208.50 | 212.00 | 205.00 | 208.50 | 208.50 | - | 6,730 |
| May 12, 2026 | 210.00 | 210.00 | 205.00 | 208.50 | 208.50 | 0.24% | 207,586 |
| May 11, 2026 | 213.50 | 220.00 | 205.00 | 208.00 | 208.00 | -2.58% | 988,871 |
| May 8, 2026 | 213.50 | 212.65 | 207.00 | 213.50 | 213.50 | 0.47% | 8,415 |
| May 7, 2026 | 212.50 | 217.25 | 211.75 | 212.50 | 212.50 | - | 28,150 |
| May 6, 2026 | 211.00 | 219.80 | 207.66 | 212.50 | 212.50 | 1.67% | 89,999 |
| May 5, 2026 | 200.00 | 210.00 | 203.00 | 209.00 | 209.00 | 2.96% | 91,031 |
| May 1, 2026 | 193.50 | 205.00 | 190.00 | 203.00 | 203.00 | 4.91% | 479,500 |
| Apr 30, 2026 | 193.50 | 197.00 | 193.38 | 193.50 | 193.50 | - | 47,532 |
| Apr 29, 2026 | 193.50 | 193.50 | 190.55 | 193.50 | 193.50 | - | 4,065,948 |
| Apr 28, 2026 | 193.50 | 197.00 | 190.00 | 193.50 | 193.50 | 0.52% | 8,631 |
| Apr 27, 2026 | 196.00 | 200.00 | 190.00 | 192.50 | 192.50 | -1.79% | 91,731 |
| Apr 24, 2026 | 196.00 | 196.40 | 192.10 | 196.00 | 196.00 | 0.51% | 47,248 |
| Apr 23, 2026 | 196.00 | 200.00 | 192.00 | 195.00 | 195.00 | -0.51% | 262,296 |