ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 11,301 |
| 2024-09-05 | 137.50 | 139.95 | 135.00 | 137.50 | 137.50 | 4,055 |
| 2024-09-04 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 19,395 |
| 2024-09-03 | 141.00 | 142.88 | 138.26 | 141.00 | 141.00 | 47,594 |
| 2024-09-02 | 138.50 | 141.00 | 138.50 | 141.00 | 141.00 | 73,930 |
| 2024-08-30 | 137.50 | 139.25 | 137.50 | 137.50 | 137.50 | 7,201 |
| 2024-08-29 | 137.50 | 143.00 | 135.25 | 137.50 | 137.50 | 857 |
| 2024-08-28 | 138.03 | 138.03 | 131.93 | 137.50 | 137.50 | 8,488,487 |
| 2024-08-27 | 138.50 | 139.38 | 138.50 | 138.50 | 138.50 | 1,949 |
| 2024-08-23 | 138.50 | 139.40 | 137.45 | 138.50 | 138.50 | 20,870 |
| 2024-08-22 | 138.50 | 138.50 | 138.00 | 138.50 | 138.50 | 11,512 |
| 2024-08-21 | 138.50 | 139.65 | 138.50 | 138.50 | 138.50 | 76,427 |
| 2024-08-20 | 139.50 | 140.80 | 137.25 | 138.50 | 138.50 | 63,020 |
| 2024-08-19 | 138.50 | 142.00 | 137.05 | 142.00 | 142.00 | 70,604 |
| 2024-08-16 | 138.50 | 141.40 | 138.50 | 138.50 | 138.50 | 2,247 |
| 2024-08-15 | 138.50 | 141.40 | 138.50 | 138.50 | 138.50 | 44,283 |
| 2024-08-14 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2024-08-13 | 138.50 | 141.40 | 138.50 | 138.50 | 138.50 | 33,001 |
| 2024-08-12 | 134.00 | 139.60 | 134.00 | 136.00 | 136.00 | 5,790 |
| 2024-08-09 | 133.50 | 134.00 | 133.50 | 133.50 | 133.50 | 18,553 |
| 2024-08-08 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 237,620 |
| 2024-08-07 | 130.00 | 135.00 | 130.00 | 133.50 | 133.50 | 45,357 |
| 2024-08-06 | 127.50 | 130.00 | 126.25 | 127.00 | 127.00 | 53,374 |
| 2024-08-05 | 134.00 | 134.30 | 125.00 | 126.00 | 126.00 | 123,134 |
| 2024-08-02 | 134.50 | 134.50 | 134.11 | 134.50 | 134.50 | 3,947 |
| 2024-08-01 | 134.50 | 134.98 | 131.00 | 134.50 | 134.50 | 25,079 |
| 2024-07-31 | 127.80 | 135.00 | 127.80 | 134.50 | 134.50 | 283,414 |
| 2024-07-30 | 123.00 | 125.94 | 123.00 | 123.00 | 123.00 | 625 |
| 2024-07-29 | 119.00 | 125.99 | 118.00 | 123.00 | 123.00 | 63,300 |
| 2024-07-26 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-07-25 | 118.90 | 120.00 | 118.90 | 119.00 | 119.00 | 4,003 |
| 2024-07-24 | 119.00 | 119.80 | 119.00 | 119.00 | 119.00 | 6,013 |
| 2024-07-23 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 40,734 |
| 2024-07-22 | 122.50 | 125.00 | 120.00 | 120.00 | 120.00 | 45,970 |
| 2024-07-19 | 123.50 | 125.00 | 122.50 | 122.50 | 122.50 | 658 |
| 2024-07-18 | 120.00 | 124.75 | 118.80 | 124.50 | 124.50 | 38,156 |
| 2024-07-17 | 113.90 | 124.00 | 113.90 | 120.00 | 120.00 | 85,696 |
| 2024-07-16 | 113.50 | 113.99 | 111.00 | 111.00 | 111.00 | 68,083 |
| 2024-07-15 | 111.50 | 113.99 | 111.00 | 113.50 | 113.50 | 40,132 |
| 2024-07-12 | 111.50 | 112.50 | 111.50 | 111.50 | 111.50 | 20,000 |
| 2024-07-11 | 111.50 | 112.70 | 110.00 | 111.50 | 111.50 | 33,266 |
| 2024-07-10 | 111.50 | 113.00 | 110.00 | 111.50 | 111.50 | 782,500 |
| 2024-07-09 | 112.50 | 116.00 | 108.00 | 112.00 | 112.00 | 109,106 |
| 2024-07-08 | 113.00 | 118.00 | 110.00 | 112.50 | 112.50 | 92,398 |
| 2024-07-05 | 113.00 | 116.00 | 110.28 | 112.00 | 112.00 | 152,582 |
| 2024-07-04 | 109.00 | 115.66 | 108.99 | 113.00 | 113.00 | 606,617 |
| 2024-07-03 | 105.50 | 113.00 | 104.03 | 112.00 | 112.00 | 217,280 |
| 2024-07-02 | 102.50 | 102.50 | 102.20 | 102.50 | 102.50 | 2,500 |
| 2024-07-01 | 104.50 | 106.00 | 102.10 | 103.50 | 103.50 | 50,562 |
| 2024-06-28 | 104.50 | 104.97 | 104.50 | 104.50 | 104.50 | 4,763 |
| 2024-06-27 | 103.50 | 104.97 | 103.50 | 103.50 | 103.50 | 4,481 |
| 2024-06-26 | 103.50 | 105.00 | 103.50 | 103.50 | 103.50 | 9,500 |
| 2024-06-25 | 103.50 | 105.00 | 103.11 | 103.50 | 103.50 | 231,891 |
| 2024-06-24 | 103.50 | 105.00 | 103.50 | 103.50 | 103.50 | 514,413 |
| 2024-06-21 | 103.50 | 105.00 | 102.00 | 103.50 | 103.50 | 3,049 |
| 2024-06-20 | 103.50 | 104.50 | 102.21 | 103.50 | 103.50 | 571,755 |
| 2024-06-19 | 103.00 | 107.00 | 102.10 | 107.00 | 107.00 | 78,145 |
| 2024-06-18 | 102.00 | 105.00 | 99.121 | 105.00 | 105.00 | 89,196 |
| 2024-06-17 | 101.00 | 104.00 | 99.000 | 104.00 | 104.00 | 86,447 |
| 2024-06-14 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.