ActiveOps Plc (AIM:AOM)
London · Delayed Price · Currency is GBP · Price in GBX 207.50
0.00 (0.00%)
Aug 14, 2026, 4:25 PM GMT
ActiveOps Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 207.40 | 207.40 | 205.00 | 207.50 | 207.50 | - | 51,305 |
| Aug 13, 2026 | 207.44 | 207.44 | 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 | 206.88 | 206.88 | 205.22 | 207.50 | 207.50 | - | 30,445 |
| Aug 10, 2026 | 205.30 | 210.00 | 205.00 | 207.50 | 207.50 | - | 138,610 |
| 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 | 202.22 | 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 | 207.00 | 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% | 155,136 |
| Jul 30, 2026 | 198.50 | 199.00 | 197.15 | 198.50 | 198.50 | 0.51% | 161,113 |
| Jul 29, 2026 | 198.50 | 198.50 | 197.00 | 197.50 | 197.50 | -0.50% | 209,047 |
| Jul 28, 2026 | 198.50 | 200.00 | 197.26 | 198.50 | 198.50 | - | 138,518 |
| Jul 27, 2026 | 198.50 | 200.00 | 197.36 | 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 | 195.25 | 197.50 | 197.50 | - | 82,636 |
| Jul 21, 2026 | 200.00 | 200.00 | 195.00 | 197.50 | 197.50 | -1.25% | 1,375,003 |
| 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 | 210.00 | 201.00 | 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 | - | 68,555 |
| 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 | 230.25 | 232.50 | 232.50 | 1.09% | 247,060 |
| Jul 3, 2026 | 232.50 | 241.07 | 230.00 | 230.00 | 230.00 | -1.08% | 658,137 |
| 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 |