ActiveOps plc AOM
LSE · United Kingdom · Technology Services
GBp 215.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 215.00 | 0.00% | GBp 220.00 | GBp 220.00 | GBp 210.00 | 83.03K |
| 2026-09-30 | GBp 215.00 | 0.00% | GBp 215.00 | GBp 215.00 | GBp 212.22 | 28.31K |
| 2026-09-29 | GBp 215.00 | +1.18% | GBp 212.50 | GBp 218.80 | GBp 210.00 | 25.95K |
| 2026-09-28 | GBp 212.50 | +3.16% | GBp 206.00 | GBp 215.00 | GBp 202.00 | 90.23K |
| 2026-09-25 | GBp 206.00 | 0.00% | GBp 206.00 | GBp 210.00 | GBp 205.50 | 140.35K |
| 2026-09-24 | GBp 206.00 | 0.00% | GBp 206.00 | GBp 210.00 | GBp 202.00 | 118.90K |
| 2026-09-23 | GBp 206.00 | +1.73% | GBp 202.50 | GBp 210.00 | GBp 200.00 | 130.27K |
| 2026-09-22 | GBp 202.50 | -1.22% | GBp 205.00 | GBp 210.00 | GBp 200.00 | 62.35K |
| 2026-09-21 | GBp 205.00 | 0.00% | GBp 205.00 | GBp 210.00 | GBp 200.00 | 19.06K |
| 2026-09-18 | GBp 205.00 | 0.00% | GBp 205.00 | GBp 210.00 | GBp 201.75 | 55.75K |
| 2026-09-17 | GBp 205.00 | +2.50% | GBp 200.00 | GBp 205.00 | GBp 200.66 | 48.90K |
| 2026-09-16 | GBp 200.00 | -1.23% | GBp 202.50 | GBp 205.00 | GBp 195.00 | 30.10K |
| 2026-09-15 | GBp 202.50 | +1.25% | GBp 200.00 | GBp 204.00 | GBp 200.00 | 64.60K |
| 2026-09-14 | GBp 200.00 | +2.04% | GBp 196.00 | GBp 201.50 | GBp 194.00 | 251.60K |
| 2026-09-11 | GBp 196.00 | +5.95% | GBp 185.00 | GBp 198.00 | GBp 180.00 | 343.18K |
| 2026-09-10 | GBp 185.00 | +1.37% | GBp 182.50 | GBp 188.35 | GBp 180.00 | 138.14K |
| 2026-09-09 | GBp 182.50 | -2.67% | GBp 187.50 | GBp 190.00 | GBp 180.00 | 38.31K |
| 2026-09-08 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 187.75 | GBp 185.00 | 20.81K |
| 2026-09-07 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 190.00 | GBp 185.00 | 35.47K |
| 2026-09-04 | GBp 187.50 | +4.17% | GBp 187.50 | GBp 190.00 | GBp 185.00 | 35.95K |
| 2026-09-03 | GBp 180.00 | -6.49% | GBp 192.50 | GBp 195.00 | GBp 180.00 | 42.39K |
| 2026-09-02 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 195.00 | GBp 190.00 | 642.06K |
| 2026-09-01 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 193.80 | GBp 190.00 | 18.42K |
| 2026-08-28 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 195.00 | GBp 190.50 | 1.14M |
| 2026-08-27 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 192.50 | GBp 190.00 | 73.19K |
| 2026-08-26 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 192.50 | GBp 190.00 | 35.53K |
| 2026-08-25 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 195.00 | GBp 190.00 | 35.33K |
| 2026-08-24 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 192.50 | GBp 190.50 | 17.39K |
| 2026-08-21 | GBp 192.50 | -4.23% | GBp 202.50 | GBp 205.00 | GBp 190.50 | 70.41K |
| 2026-08-20 | GBp 201.00 | -0.74% | GBp 202.50 | GBp 205.00 | GBp 200.00 | 30.84K |
| 2026-08-19 | GBp 202.50 | -2.41% | GBp 207.50 | GBp 210.00 | GBp 200.00 | 45.64K |
| 2026-08-18 | GBp 207.50 | 0.00% | GBp 207.50 | GBp 207.50 | GBp 205.00 | 18.33K |
| 2026-08-17 | GBp 207.50 | 0.00% | GBp 207.50 | GBp 210.00 | GBp 205.00 | 233.68K |
| 2026-08-14 | GBp 207.50 | 0.00% | GBp 207.50 | GBp 207.40 | GBp 205.00 | 51.31K |
| 2026-08-13 | GBp 207.50 | 0.00% | GBp 207.50 | GBp 207.44 | GBp 206.00 | 14.62K |
| 2026-08-12 | GBp 207.50 | 0.00% | GBp 207.50 | GBp 210.00 | GBp 205.00 | 444.94K |
| 2026-08-11 | GBp 207.50 | 0.00% | GBp 207.50 | GBp 206.88 | GBp 205.22 | 45.45K |
| 2026-08-10 | GBp 207.50 | 0.00% | GBp 207.50 | GBp 210.00 | GBp 205.00 | 158.61K |
| 2026-08-07 | GBp 207.50 | 0.00% | GBp 207.50 | GBp 210.00 | GBp 205.00 | 253.18K |
| 2026-08-06 | GBp 207.50 | -0.48% | GBp 212.50 | GBp 212.50 | GBp 205.00 | 188.97K |
| 2026-08-05 | GBp 208.50 | +1.71% | GBp 205.00 | GBp 215.00 | GBp 202.22 | 82.24K |
| 2026-08-04 | GBp 205.00 | +1.23% | GBp 205.00 | GBp 210.00 | GBp 201.00 | 45.34K |
| 2026-08-03 | GBp 202.50 | -1.22% | GBp 205.00 | GBp 210.00 | GBp 198.00 | 105.04K |
| 2026-07-31 | GBp 205.00 | +3.27% | GBp 198.50 | GBp 207.50 | GBp 197.00 | 200.95K |
| 2026-07-30 | GBp 198.50 | +0.51% | GBp 198.50 | GBp 199.00 | GBp 197.15 | 161.11K |
| 2026-07-29 | GBp 197.50 | -0.50% | GBp 198.50 | GBp 198.50 | GBp 197.00 | 259.05K |
| 2026-07-28 | GBp 198.50 | 0.00% | GBp 198.50 | GBp 200.00 | GBp 197.26 | 138.52K |
| 2026-07-27 | GBp 198.50 | 0.00% | GBp 198.50 | GBp 200.00 | GBp 197.36 | 77.18K |
| 2026-07-24 | GBp 198.50 | +0.51% | GBp 197.50 | GBp 200.00 | GBp 196.10 | 71.37K |
| 2026-07-23 | GBp 197.50 | 0.00% | GBp 197.50 | GBp 200.00 | GBp 195.50 | 1.12M |
| 2026-07-22 | GBp 197.50 | 0.00% | GBp 197.50 | GBp 200.00 | GBp 195.25 | 82.64K |
| 2026-07-21 | GBp 197.50 | -1.25% | GBp 197.50 | GBp 200.00 | GBp 195.00 | 1.45M |
| 2026-07-20 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 23.06K |
| 2026-07-17 | GBp 200.00 | +0.76% | GBp 198.50 | GBp 205.00 | GBp 195.00 | 97.37K |
| 2026-07-16 | GBp 198.50 | -0.75% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 322.42K |
| 2026-07-15 | GBp 200.00 | 0.00% | GBp 202.50 | GBp 205.00 | GBp 197.00 | 18.19K |
| 2026-07-14 | GBp 200.00 | -0.50% | GBp 207.50 | GBp 210.00 | GBp 200.00 | 41.83K |
| 2026-07-13 | GBp 201.00 | -6.51% | GBp 215.00 | GBp 212.50 | GBp 201.00 | 65.07K |
| 2026-07-10 | GBp 215.00 | -2.27% | GBp 220.00 | GBp 218.00 | GBp 213.50 | 48.14K |
| 2026-07-09 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 220.00 | GBp 215.00 | 118.55K |
| 2026-07-08 | GBp 220.00 | -4.35% | GBp 230.00 | GBp 228.50 | GBp 217.00 | 240.08K |
| 2026-07-07 | GBp 230.00 | -1.08% | GBp 232.50 | GBp 232.50 | GBp 230.00 | 53.45K |
| 2026-07-06 | GBp 232.50 | +1.09% | GBp 232.50 | GBp 235.00 | GBp 230.25 | 247.06K |
| 2026-07-03 | GBp 230.00 | -1.08% | GBp 232.50 | GBp 241.07 | GBp 230.00 | 658.14K |
| 2026-07-02 | GBp 232.50 | -11.43% | GBp 265.00 | GBp 265.00 | GBp 225.13 | 1.43M |
| 2026-07-01 | GBp 262.50 | 0.00% | GBp 262.50 | GBp 265.00 | GBp 260.00 | 431.62K |
| 2026-06-30 | GBp 262.50 | -0.94% | GBp 262.50 | GBp 264.90 | GBp 260.00 | 62.17K |
| 2026-06-29 | GBp 265.00 | +0.95% | GBp 262.50 | GBp 270.00 | GBp 260.00 | 94.66K |
| 2026-06-26 | GBp 262.50 | 0.00% | GBp 262.50 | GBp 265.00 | GBp 260.00 | 141.59K |
| 2026-06-25 | GBp 262.50 | 0.00% | GBp 262.50 | GBp 262.50 | GBp 260.75 | 13.20K |
| 2026-06-24 | GBp 262.50 | 0.00% | GBp 262.50 | GBp 265.00 | GBp 260.00 | 167.61K |
| 2026-06-23 | GBp 262.50 | -0.94% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 144.19K |
| 2026-06-22 | GBp 265.00 | +0.95% | GBp 262.50 | GBp 269.00 | GBp 263.77 | 37.55K |
| 2026-06-19 | GBp 262.50 | +0.96% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 90.67K |
| 2026-06-18 | GBp 260.00 | +0.19% | GBp 259.50 | GBp 265.00 | GBp 255.00 | 18.00K |
| 2026-06-17 | GBp 259.50 | -0.19% | GBp 260.00 | GBp 262.00 | GBp 255.00 | 755.45K |
| 2026-06-16 | GBp 260.00 | -0.57% | GBp 260.00 | GBp 265.00 | GBp 255.10 | 31.23K |
| 2026-06-15 | GBp 261.50 | +3.56% | GBp 255.00 | GBp 270.00 | GBp 250.00 | 85.54K |
| 2026-06-12 | GBp 252.50 | 0.00% | GBp 252.50 | GBp 260.00 | GBp 252.50 | 6.92K |
| 2026-06-11 | GBp 252.50 | +2.64% | GBp 246.00 | GBp 259.70 | GBp 244.00 | 61.24K |
| 2026-06-10 | GBp 246.00 | +1.44% | GBp 242.50 | GBp 250.00 | GBp 241.00 | 93.65K |
| 2026-06-09 | GBp 242.50 | +0.41% | GBp 241.50 | GBp 245.00 | GBp 240.00 | 47.92K |
| 2026-06-08 | GBp 241.50 | -0.62% | GBp 243.00 | GBp 245.00 | GBp 240.00 | 94.07K |
| 2026-06-05 | GBp 243.00 | 0.00% | GBp 243.00 | GBp 245.88 | GBp 243.00 | 185.52K |
| 2026-06-04 | GBp 243.00 | -0.21% | GBp 243.00 | GBp 243.25 | GBp 242.50 | 439.69K |
| 2026-06-03 | GBp 243.50 | -0.20% | GBp 244.00 | GBp 248.00 | GBp 240.00 | 34.51K |
| 2026-06-02 | GBp 244.00 | -0.41% | GBp 245.00 | GBp 248.00 | GBp 243.10 | 22.99K |
| 2026-06-01 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 250.00 | GBp 242.60 | 50.36K |
| 2026-05-29 | GBp 245.00 | +1.03% | GBp 242.50 | GBp 250.00 | GBp 240.00 | 14.17K |
| 2026-05-28 | GBp 242.50 | -1.02% | GBp 242.50 | GBp 245.00 | GBp 241.30 | 327.62K |