ActiveOps Plc (AIM:AOM)
London · Delayed Price · Currency is GBP · Price in GBX 209.00
+6.00 (2.96%)
May 5, 2026, 4:35 PM GMT
ActiveOps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 53,558 |
| Apr 23, 2026 | 196.00 | 200.00 | 192.00 | 195.00 | 195.00 | -0.51% | 262,296 |
| Apr 22, 2026 | 196.00 | 200.00 | 192.50 | 196.00 | 196.00 | - | 28,556 |
| Apr 21, 2026 | 210.50 | 216.00 | 190.00 | 196.00 | 196.00 | -4.85% | 651,284 |
| Apr 20, 2026 | 205.00 | 210.00 | 200.00 | 206.00 | 206.00 | 0.49% | 1,021,800 |
| Apr 17, 2026 | 204.00 | 208.00 | 200.00 | 205.00 | 205.00 | 0.49% | 268,184 |
| Apr 16, 2026 | 202.50 | 205.00 | 200.00 | 204.00 | 204.00 | 0.74% | 444,751 |
| Apr 15, 2026 | 203.00 | 208.00 | 198.00 | 202.50 | 202.50 | -0.25% | 273,787 |
| Apr 14, 2026 | 203.00 | 208.00 | 198.00 | 203.00 | 203.00 | 0.50% | 7,083 |
| Apr 13, 2026 | 199.50 | 202.00 | 197.60 | 202.00 | 202.00 | 0.25% | 743,082 |
| Apr 10, 2026 | 201.50 | 205.00 | 199.20 | 201.50 | 201.50 | - | 123,186 |
| Apr 9, 2026 | 201.50 | 205.00 | 199.22 | 201.50 | 201.50 | 1.00% | 34,184 |
| Apr 8, 2026 | 199.50 | 202.00 | 197.00 | 199.50 | 199.50 | 1.79% | 195,552 |
| Apr 7, 2026 | 194.00 | 208.00 | 193.00 | 196.00 | 196.00 | 1.03% | 73,132 |
| Apr 2, 2026 | 182.50 | 198.00 | 171.39 | 194.00 | 194.00 | 4.58% | 190,600 |
| Apr 1, 2026 | 173.00 | 188.00 | 173.00 | 185.50 | 185.50 | 7.85% | 101,215 |
| Mar 31, 2026 | 171.00 | 176.00 | 168.55 | 172.00 | 172.00 | 0.58% | 102,066 |
| Mar 30, 2026 | 173.00 | 174.00 | 168.00 | 171.00 | 171.00 | -0.58% | 352,586 |
| Mar 27, 2026 | 168.50 | 180.00 | 166.51 | 172.00 | 172.00 | 2.08% | 250,282 |
| Mar 26, 2026 | 176.00 | 175.00 | 166.25 | 168.50 | 168.50 | -4.26% | 127,342 |
| Mar 25, 2026 | 181.00 | 181.96 | 176.00 | 176.00 | 176.00 | -2.76% | 32,539 |
| Mar 24, 2026 | 183.50 | 186.00 | 180.00 | 181.00 | 181.00 | -1.36% | 79,585 |
| Mar 23, 2026 | 191.00 | 194.00 | 184.00 | 183.50 | 183.50 | -5.90% | 87,855 |
| Mar 20, 2026 | 201.00 | 200.00 | 190.00 | 195.00 | 195.00 | -2.01% | 68,606 |
| Mar 19, 2026 | 212.00 | 214.00 | 198.50 | 199.00 | 199.00 | -6.13% | 81,844 |
| Mar 18, 2026 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 18,109 |
| Mar 17, 2026 | 215.00 | 218.00 | 210.00 | 212.00 | 212.00 | -1.40% | 61,373 |
| Mar 16, 2026 | 215.00 | 218.00 | 212.00 | 215.00 | 215.00 | - | 96,672 |
| Mar 13, 2026 | 215.00 | 218.00 | 212.00 | 215.00 | 215.00 | - | 50,140 |
| Mar 12, 2026 | 217.00 | 220.00 | 212.27 | 215.00 | 215.00 | -0.92% | 55,986 |
| Mar 11, 2026 | 219.00 | 222.00 | 212.00 | 217.00 | 217.00 | -0.91% | 89,253 |
| Mar 10, 2026 | 213.00 | 222.00 | 212.24 | 219.00 | 219.00 | 2.82% | 98,771 |
| Mar 9, 2026 | 218.00 | 220.00 | 212.00 | 213.00 | 213.00 | -3.18% | 19,294 |
| Mar 6, 2026 | 220.00 | 221.92 | 218.48 | 220.00 | 220.00 | 0.46% | 56,011 |
| Mar 5, 2026 | 225.00 | 226.80 | 214.00 | 219.00 | 219.00 | -3.10% | 110,975 |
| 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 | 260.00 | 268.90 | 258.66 | 263.00 | 263.00 | 1.15% | 71,817 |
| 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 |