ActiveOps Plc (AIM:AOM)
London
· Delayed Price · Currency is GBP · Price in GBX 232.00
-5.00 (-2.11%)
At close: Dec 5, 2025
ActiveOps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 234.06 | 240.00 | 230.06 | 231.00 | - | -2.53% | 53,742 |
| Dec 4, 2025 | 237.00 | 240.00 | 235.98 | 237.00 | 237.00 | - | 131,216 |
| Dec 3, 2025 | 238.00 | 239.80 | 235.98 | 237.00 | 237.00 | - | 7,173 |
| Dec 2, 2025 | 237.00 | 239.80 | 235.98 | 237.00 | 237.00 | - | 82,681 |
| Dec 1, 2025 | 237.00 | 240.00 | 234.00 | 237.00 | 237.00 | - | 327,510 |
| Nov 28, 2025 | 239.94 | 240.00 | 237.00 | 237.00 | 237.00 | - | 88,147 |
| Nov 27, 2025 | 241.00 | 242.00 | 236.40 | 237.00 | 237.00 | - | 93,923 |
| Nov 26, 2025 | 237.00 | 240.00 | 234.50 | 237.00 | 237.00 | - | 35,351 |
| Nov 25, 2025 | 235.00 | 240.00 | 230.00 | 237.00 | 237.00 | 0.85% | 120,026 |
| Nov 24, 2025 | 234.00 | 240.00 | 226.10 | 235.00 | 235.00 | 1.73% | 51,949 |
| Nov 21, 2025 | 239.00 | 237.50 | 228.00 | 231.00 | 231.00 | -3.35% | 40,028 |
| Nov 20, 2025 | 233.00 | 247.00 | 230.00 | 239.00 | 239.00 | 3.02% | 104,883 |
| Nov 19, 2025 | 237.00 | 240.00 | 230.00 | 232.00 | 232.00 | -2.11% | 30,696 |
| Nov 18, 2025 | 245.00 | 246.00 | 234.06 | 237.00 | 237.00 | -3.27% | 46,465 |
| Nov 17, 2025 | 245.00 | 249.75 | 241.00 | 245.00 | 245.00 | - | 57,425 |
| Nov 14, 2025 | 253.00 | 256.00 | 241.25 | 245.00 | 245.00 | -3.16% | 44,980 |
| Nov 13, 2025 | 254.00 | 256.00 | 250.00 | 253.00 | 253.00 | -0.39% | 1,222,557 |
| Nov 12, 2025 | 256.00 | 259.80 | 252.00 | 254.00 | 254.00 | -0.78% | 94,468 |
| Nov 11, 2025 | 256.00 | 260.00 | 246.00 | 256.00 | 256.00 | - | 38,842 |
| Nov 10, 2025 | 244.00 | 261.50 | 240.00 | 256.00 | 256.00 | 4.92% | 75,438 |
| Nov 7, 2025 | 244.00 | 248.00 | 242.11 | 244.00 | 244.00 | - | 563,121 |
| Nov 6, 2025 | 240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 2.52% | 303,863 |
| Nov 5, 2025 | 226.00 | 248.00 | 230.88 | 238.00 | 238.00 | 4.39% | 804,574 |
| Nov 4, 2025 | 215.00 | 228.00 | 214.55 | 228.00 | 228.00 | 6.05% | 146,243 |
| Nov 3, 2025 | 215.00 | 220.00 | 214.50 | 215.00 | 215.00 | - | 53,603 |
| Oct 31, 2025 | 215.00 | 218.75 | 213.00 | 215.00 | 215.00 | - | 39,008 |
| Oct 30, 2025 | 217.00 | 220.00 | 214.55 | 215.00 | 215.00 | -0.92% | 19,500 |
| Oct 29, 2025 | 213.00 | 219.70 | 210.00 | 217.00 | 217.00 | 1.88% | 63,776 |
| Oct 28, 2025 | 213.00 | 216.00 | 212.00 | 213.00 | 213.00 | - | 113,808 |
| Oct 27, 2025 | 214.00 | 216.00 | 210.00 | 213.00 | 213.00 | -0.47% | 1,469,902 |
| Oct 24, 2025 | 216.00 | 214.38 | 212.00 | 214.00 | 214.00 | -0.93% | 41,120 |
| Oct 23, 2025 | 218.00 | 216.80 | 212.00 | 216.00 | 216.00 | -0.92% | 23,753 |
| Oct 22, 2025 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 46,641 |
| Oct 21, 2025 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 117,824 |
| Oct 20, 2025 | 218.00 | 223.88 | 214.60 | 218.00 | 218.00 | - | 373,363 |
| Oct 17, 2025 | 223.00 | 226.00 | 213.26 | 218.00 | 218.00 | -3.54% | 1,212,656 |
| Oct 16, 2025 | 215.00 | 230.00 | 212.00 | 226.00 | 226.00 | 5.12% | 476,332 |
| Oct 15, 2025 | 177.50 | 220.00 | 179.95 | 215.00 | 215.00 | 26.47% | 1,544,959 |
| Oct 14, 2025 | 175.00 | 174.90 | 166.00 | 170.00 | 170.00 | -2.86% | 128,448 |
| Oct 13, 2025 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 1.74% | 33,669 |
| Oct 10, 2025 | 176.00 | 180.00 | 172.00 | 172.00 | 172.00 | -2.27% | 2,089,118 |
| Oct 9, 2025 | 177.50 | 178.20 | 175.00 | 176.00 | 176.00 | -0.85% | 217,036 |
| Oct 8, 2025 | 177.50 | 180.00 | 174.00 | 177.50 | 177.50 | - | 498,272 |
| Oct 7, 2025 | 177.50 | 178.22 | 175.00 | 177.50 | 177.50 | - | 184,013 |
| Oct 6, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 40,973 |
| Oct 3, 2025 | 177.50 | 184.00 | 175.05 | 177.50 | 177.50 | - | 40,652 |
| Oct 2, 2025 | 177.50 | 178.33 | 172.00 | 177.50 | 177.50 | - | 55,863 |
| Oct 1, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 24,039 |
| Sep 30, 2025 | 177.50 | 178.35 | 175.00 | 177.50 | 177.50 | - | 40,951 |
| Sep 29, 2025 | 177.50 | 178.35 | 171.00 | 177.50 | 177.50 | - | 42,371 |
| Sep 26, 2025 | 177.50 | 179.00 | 175.00 | 177.50 | 177.50 | - | 178,259 |
| Sep 25, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 93,003 |
| Sep 24, 2025 | 177.50 | 177.49 | 175.00 | 177.50 | 177.50 | - | 1,685 |
| Sep 23, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 165,184 |
| Sep 22, 2025 | 180.00 | 185.00 | 175.00 | 177.50 | 177.50 | 3.20% | 19,145 |
| Sep 19, 2025 | 180.00 | 183.77 | 172.00 | 172.00 | 172.00 | -4.44% | 731,026 |
| Sep 18, 2025 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 5,030 |
| Sep 17, 2025 | 180.00 | 183.77 | 179.00 | 180.00 | 180.00 | - | 62,651 |
| Sep 16, 2025 | 180.00 | 185.00 | 172.00 | 180.00 | 180.00 | - | 48,593 |
| Sep 15, 2025 | 180.00 | 185.00 | 177.90 | 180.00 | 180.00 | - | 182,514 |
| Sep 12, 2025 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 1.12% | 248,846 |
| Sep 11, 2025 | 180.00 | 185.00 | 175.00 | 178.00 | 178.00 | -1.11% | 104,596 |
| Sep 10, 2025 | 180.00 | 184.00 | 183.00 | 180.00 | 180.00 | - | 103,000 |
| Sep 9, 2025 | 177.50 | 184.40 | 176.00 | 180.00 | 180.00 | 1.41% | 1,155,109 |
| Sep 8, 2025 | 177.50 | 179.95 | 176.78 | 177.50 | 177.50 | - | 13,070 |
| Sep 5, 2025 | 177.50 | 179.30 | 176.78 | 177.50 | 177.50 | - | 2,154 |
| Sep 4, 2025 | 184.00 | 188.00 | 176.30 | 177.50 | 177.50 | -3.53% | 93,297 |
| Sep 3, 2025 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | - | 9,700 |
| Sep 2, 2025 | 189.50 | 190.00 | 180.00 | 184.00 | 184.00 | -2.90% | 27,702 |
| Sep 1, 2025 | 185.00 | 195.00 | 180.00 | 189.50 | 189.50 | 4.12% | 503,464 |
| Aug 29, 2025 | 179.50 | 190.00 | 177.00 | 182.00 | 182.00 | 0.55% | 82,612 |
| Aug 28, 2025 | 175.00 | 182.00 | 173.27 | 181.00 | 181.00 | 3.43% | 1,825,864 |
| Aug 27, 2025 | 173.50 | 180.00 | 170.00 | 175.00 | 175.00 | 0.86% | 7,155 |
| Aug 26, 2025 | 174.00 | 178.00 | 174.50 | 173.50 | 173.50 | -0.29% | 5,261 |
| Aug 22, 2025 | 166.00 | 178.00 | 161.00 | 174.00 | 174.00 | 4.82% | 29,422 |
| Aug 21, 2025 | 166.00 | 166.50 | 166.50 | 166.00 | 166.00 | - | 4,805 |
| Aug 20, 2025 | 166.00 | 167.95 | 167.95 | 166.00 | 166.00 | - | 1,776 |
| Aug 19, 2025 | 164.00 | 170.00 | 164.00 | 166.00 | 166.00 | 1.22% | 46,260 |
| Aug 18, 2025 | 164.00 | 168.00 | 164.00 | 164.00 | 164.00 | - | 3,065 |
| Aug 15, 2025 | 162.00 | 165.90 | 163.60 | 164.00 | 164.00 | 1.23% | 12,875 |
| Aug 14, 2025 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | - | 135 |
| Aug 13, 2025 | 162.00 | 168.00 | 160.75 | 162.00 | 162.00 | - | 19,625 |
| Aug 12, 2025 | 162.50 | 164.75 | 160.75 | 162.00 | 162.00 | -0.31% | 5,014 |
| Aug 11, 2025 | 162.50 | 170.00 | 160.00 | 162.50 | 162.50 | - | 72,994 |
| Aug 8, 2025 | 162.50 | 162.50 | 161.78 | 162.50 | 162.50 | - | 45,823 |
| Aug 7, 2025 | 165.00 | 170.00 | 160.00 | 162.50 | 162.50 | -1.52% | 5,926 |
| Aug 6, 2025 | 165.00 | 166.45 | 160.00 | 165.00 | 165.00 | -0.60% | 6,966 |
| Aug 5, 2025 | 173.50 | 175.00 | 163.30 | 166.00 | 166.00 | -3.77% | 38,598 |
| Aug 4, 2025 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 1.47% | 83,567 |
| Aug 1, 2025 | 181.50 | 183.00 | 166.70 | 170.00 | 170.00 | -6.34% | 80,358 |
| Jul 31, 2025 | 182.50 | 183.00 | 180.00 | 181.50 | 181.50 | -0.55% | 3,625 |
| Jul 30, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 36,631 |
| Jul 29, 2025 | 182.50 | 183.30 | 180.00 | 182.50 | 182.50 | - | 269,846 |
| Jul 28, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 38,926 |
| Jul 25, 2025 | 182.50 | 183.49 | 180.00 | 182.50 | 182.50 | - | 27,145 |
| Jul 24, 2025 | 182.50 | 183.90 | 180.00 | 182.50 | 182.50 | - | 2,699,862 |
| Jul 23, 2025 | 182.50 | 181.78 | 180.00 | 182.50 | 182.50 | - | 14,703 |
| Jul 22, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 356,074 |
| Jul 21, 2025 | 182.50 | 185.00 | 172.88 | 182.50 | 182.50 | - | 594,380 |
| Jul 18, 2025 | 172.50 | 185.00 | 173.95 | 182.50 | 182.50 | 5.80% | 42,077 |