ActiveOps Plc (AIM:AOM)
London
· Delayed Price · Currency is GBP · Price in GBX 220.00
+1.00 (0.46%)
Mar 6, 2026, 3:47 PM GMT
ActiveOps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 221.92 | 221.92 | 218.48 | 218.48 | - | -0.24% | 8,790 |
| 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 | 261.44 | 268.90 | 258.66 | 263.00 | 263.00 | 1.15% | 66,817 |
| 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 |
| Feb 18, 2026 | 273.00 | 274.33 | 266.75 | 270.00 | 270.00 | -1.10% | 642,191 |
| Feb 17, 2026 | 273.00 | 275.80 | 271.70 | 273.00 | 273.00 | - | 766,191 |
| Feb 16, 2026 | 273.00 | 276.00 | 270.00 | 273.00 | 273.00 | - | 1,094,552 |
| Feb 13, 2026 | 273.00 | 276.00 | 272.22 | 273.00 | 273.00 | -0.36% | 445,644 |
| Feb 12, 2026 | 275.00 | 278.00 | 272.00 | 274.00 | 274.00 | - | 83,753 |
| Feb 11, 2026 | 274.00 | 277.40 | 270.50 | 274.00 | 274.00 | - | 362,357 |
| Feb 10, 2026 | 275.00 | 278.00 | 270.00 | 274.00 | 274.00 | 0.74% | 83,172 |
| Feb 9, 2026 | 271.00 | 273.77 | 266.00 | 272.00 | 272.00 | 0.74% | 371,220 |
| Feb 6, 2026 | 277.00 | 280.00 | 270.00 | 270.00 | 270.00 | -2.53% | 1,320,615 |
| Feb 5, 2026 | 279.00 | 282.00 | 274.00 | 277.00 | 277.00 | -0.72% | 107,930 |
| Feb 4, 2026 | 283.00 | 286.00 | 275.55 | 279.00 | 279.00 | -1.41% | 3,403,309 |
| Feb 3, 2026 | 280.00 | 286.00 | 278.06 | 283.00 | 283.00 | 1.07% | 777,472 |
| Feb 2, 2026 | 279.92 | 284.00 | 274.10 | 280.00 | 280.00 | -1.06% | 71,769 |
| Jan 30, 2026 | 282.00 | 286.37 | 280.00 | 283.00 | 283.00 | 1.80% | 151,185 |
| Jan 29, 2026 | 288.40 | 278.00 | 278.00 | 278.00 | 278.00 | -2.80% | 349,023 |
| Jan 28, 2026 | 284.00 | 290.00 | 266.00 | 286.00 | 286.00 | - | 3,145,300 |
| Jan 27, 2026 | 279.00 | 290.00 | 280.00 | 286.00 | 286.00 | 5.93% | 1,079,666 |
| Jan 26, 2026 | 274.00 | 283.90 | 268.00 | 270.00 | 270.00 | -2.88% | 87,379 |
| Jan 23, 2026 | 265.00 | 279.00 | 265.00 | 278.00 | 278.00 | 4.51% | 343,614 |
| Jan 22, 2026 | 264.75 | 266.00 | 266.00 | 266.00 | 266.00 | 0.38% | 54,757 |
| Jan 21, 2026 | 258.00 | 264.75 | 256.00 | 265.00 | 265.00 | 2.71% | 86,182 |
| Jan 20, 2026 | 251.00 | 260.00 | 248.00 | 258.00 | 258.00 | 2.79% | 238,480 |
| Jan 19, 2026 | 251.00 | 253.88 | 252.00 | 251.00 | 251.00 | - | 77,112 |
| Jan 16, 2026 | 251.00 | 254.00 | 248.00 | 251.00 | 251.00 | 0.40% | 987,300 |
| Jan 15, 2026 | 250.00 | 251.92 | 250.00 | 250.00 | 250.00 | - | 36,661 |
| Jan 14, 2026 | 251.00 | 253.88 | 248.00 | 250.00 | 250.00 | -0.40% | 27,748 |
| Jan 13, 2026 | 244.00 | 252.00 | 242.80 | 251.00 | 251.00 | 2.87% | 94,514 |
| Jan 12, 2026 | 244.00 | 248.00 | 240.08 | 244.00 | 244.00 | 1.67% | 32,978 |
| Jan 9, 2026 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.64% | 112,478 |
| Jan 8, 2026 | 242.00 | 247.00 | 240.00 | 244.00 | 244.00 | 0.41% | 77,928 |
| Jan 7, 2026 | 245.00 | 248.00 | 238.00 | 243.00 | 243.00 | -0.41% | 105,235 |
| Jan 6, 2026 | 233.00 | 248.00 | 232.00 | 244.00 | 244.00 | 4.72% | 1,831,553 |
| Jan 5, 2026 | 231.00 | 236.00 | 226.55 | 233.00 | 233.00 | 0.87% | 45,724 |
| Jan 2, 2026 | 231.00 | 233.00 | 228.00 | 231.00 | 231.00 | - | 4,932 |
| Dec 31, 2025 | 226.00 | 228.00 | 226.00 | 231.00 | 231.00 | 0.43% | 2,081 |
| Dec 30, 2025 | 228.00 | 233.45 | 226.00 | 230.00 | 230.00 | 0.88% | 3,216 |
| Dec 29, 2025 | 225.00 | 230.00 | 224.61 | 228.00 | 228.00 | 1.33% | 65,855 |
| Dec 24, 2025 | 224.56 | 227.32 | 224.00 | 225.00 | 225.00 | - | 26,387 |
| Dec 23, 2025 | 228.00 | 229.00 | 224.00 | 225.00 | 225.00 | -1.32% | 72,099 |
| Dec 22, 2025 | 229.96 | 229.96 | 226.88 | 228.00 | 228.00 | - | 18,043 |
| Dec 19, 2025 | 229.98 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 15,031 |
| Dec 18, 2025 | 231.00 | 231.98 | 228.40 | 230.00 | 230.00 | - | 14,315 |
| Dec 17, 2025 | 234.00 | 237.77 | 230.00 | 230.00 | 230.00 | -1.71% | 471,276 |
| Dec 16, 2025 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 1.74% | 91,629 |
| Dec 15, 2025 | 230.00 | 231.80 | 228.00 | 230.00 | 230.00 | - | 12,526 |
| Dec 12, 2025 | 230.00 | 231.80 | 228.00 | 230.00 | 230.00 | - | 16,220 |
| Dec 11, 2025 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | - | 20,924 |
| Dec 10, 2025 | 233.00 | 231.60 | 230.00 | 230.00 | 230.00 | - | 47,549 |
| Dec 9, 2025 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | -0.86% | 43,703 |
| Dec 8, 2025 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 6,350 |
| Dec 5, 2025 | 237.00 | 240.00 | 230.00 | 232.00 | 232.00 | -2.11% | 63,862 |
| 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 |