ActiveOps Plc (AIM:AOM)
London · Delayed Price · Currency is GBP · Price in GBX 188.00
+8.00 (4.44%)
Sep 4, 2026, 4:32 PM GMT
ActiveOps Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 205.00 | 215.00 | 202.20 | 208.50 | 208.50 | 1.71% | 82,244 |
| Aug 4, 2026 | 205.00 | 210.00 | 201.00 | 205.00 | 205.00 | 1.23% | 45,341 |
| Aug 3, 2026 | 205.00 | 210.00 | 198.00 | 202.50 | 202.50 | -1.22% | 105,040 |
| Jul 31, 2026 | 198.50 | 207.50 | 197.00 | 205.00 | 205.00 | 3.27% | 200,952 |
| Jul 30, 2026 | 198.50 | 199.00 | 197.20 | 198.50 | 198.50 | 0.51% | 161,113 |
| Jul 29, 2026 | 198.50 | 198.50 | 197.00 | 197.50 | 197.50 | -0.50% | 259,047 |
| Jul 28, 2026 | 198.50 | 200.00 | 197.30 | 198.50 | 198.50 | - | 138,518 |
| Jul 27, 2026 | 198.50 | 200.00 | 197.40 | 198.50 | 198.50 | - | 77,184 |
| Jul 24, 2026 | 197.50 | 200.00 | 196.10 | 198.50 | 198.50 | 0.51% | 71,375 |
| Jul 23, 2026 | 197.50 | 200.00 | 195.50 | 197.50 | 197.50 | - | 1,119,297 |
| Jul 22, 2026 | 197.50 | 200.00 | 195.30 | 197.50 | 197.50 | - | 82,636 |
| Jul 21, 2026 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | -1.25% | 1,454,300 |
| Jul 20, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 23,063 |
| Jul 17, 2026 | 198.50 | 205.00 | 195.00 | 200.00 | 200.00 | 0.76% | 97,368 |
| Jul 16, 2026 | 200.00 | 205.00 | 195.00 | 198.50 | 198.50 | -0.75% | 322,416 |
| Jul 15, 2026 | 202.50 | 205.00 | 197.00 | 200.00 | 200.00 | - | 18,194 |
| Jul 14, 2026 | 207.50 | 210.00 | 200.00 | 200.00 | 200.00 | -0.50% | 41,834 |
| Jul 13, 2026 | 215.00 | 212.50 | 201.00 | 201.00 | 201.00 | -6.51% | 65,069 |
| Jul 10, 2026 | 220.00 | 218.00 | 213.50 | 215.00 | 215.00 | -2.27% | 48,143 |
| Jul 9, 2026 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | - | 118,555 |
| Jul 8, 2026 | 230.00 | 228.50 | 217.00 | 220.00 | 220.00 | -4.35% | 240,076 |
| Jul 7, 2026 | 232.50 | 232.50 | 230.00 | 230.00 | 230.00 | -1.08% | 53,446 |
| Jul 6, 2026 | 232.50 | 235.00 | 230.30 | 232.50 | 232.50 | 1.09% | 247,060 |
| Jul 3, 2026 | 232.50 | 241.10 | 230.00 | 230.00 | 230.00 | -1.08% | 658,137 |
| Jul 2, 2026 | 265.00 | 265.00 | 225.10 | 232.50 | 232.50 | -11.43% | 1,428,994 |
| Jul 1, 2026 | 262.50 | 265.00 | 260.00 | 262.50 | 262.50 | - | 431,621 |
| 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 |