ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | 136 |
| 2024-06-12 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 7,529 |
| 2024-06-11 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 57,317 |
| 2024-06-10 | 101.00 | 101.70 | 100.00 | 101.00 | 101.00 | 15,110 |
| 2024-06-07 | 101.00 | 101.70 | 100.00 | 101.00 | 101.00 | 64,003 |
| 2024-06-06 | 101.00 | 101.20 | 101.00 | 101.00 | 101.00 | 65,890 |
| 2024-06-05 | 101.50 | 101.66 | 100.00 | 101.00 | 101.00 | 7,950 |
| 2024-06-04 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0 |
| 2024-06-03 | 101.50 | 101.50 | 100.15 | 101.50 | 101.50 | 10,000 |
| 2024-05-31 | 102.65 | 102.65 | 100.03 | 101.50 | 101.50 | 26,458 |
| 2024-05-30 | 103.50 | 103.50 | 102.03 | 103.50 | 103.50 | 720 |
| 2024-05-29 | 102.50 | 103.50 | 102.00 | 103.50 | 103.50 | 80,412 |
| 2024-05-28 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | 109,397 |
| 2024-05-24 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 12,334 |
| 2024-05-23 | 106.00 | 106.00 | 105.90 | 106.00 | 106.00 | 4,714 |
| 2024-05-22 | 106.00 | 106.00 | 105.02 | 106.00 | 106.00 | 1,000 |
| 2024-05-21 | 106.50 | 107.97 | 105.00 | 106.00 | 106.00 | 159,211 |
| 2024-05-20 | 102.50 | 108.00 | 100.00 | 106.50 | 106.50 | 60,687 |
| 2024-05-17 | 100.50 | 105.00 | 100.00 | 105.00 | 105.00 | 2,154,696 |
| 2024-05-16 | 101.50 | 103.00 | 100.50 | 100.50 | 100.50 | 50,114 |
| 2024-05-15 | 101.00 | 102.00 | 99.000 | 101.50 | 101.50 | 80,252 |
| 2024-05-14 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,776,895 |
| 2024-05-13 | 104.00 | 105.00 | 98.000 | 101.00 | 101.00 | 56,988 |
| 2024-05-10 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-05-09 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 39 |
| 2024-05-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-05-07 | 106.50 | 106.95 | 101.00 | 104.00 | 104.00 | 75,400 |
| 2024-05-03 | 106.50 | 106.95 | 105.00 | 106.50 | 106.50 | 52 |
| 2024-05-02 | 106.50 | 106.50 | 105.31 | 106.50 | 106.50 | 55,343 |
| 2024-05-01 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-04-30 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 154,522 |
| 2024-04-29 | 106.50 | 106.95 | 105.25 | 106.50 | 106.50 | 565 |
| 2024-04-26 | 106.50 | 106.92 | 106.00 | 106.50 | 106.50 | 471 |
| 2024-04-25 | 105.00 | 107.00 | 102.50 | 106.50 | 106.50 | 103,269 |
| 2024-04-24 | 104.50 | 107.89 | 104.50 | 105.00 | 105.00 | 77,463 |
| 2024-04-23 | 100.50 | 103.00 | 100.50 | 100.50 | 100.50 | 100,476 |
| 2024-04-22 | 100.50 | 100.50 | 96.000 | 100.50 | 100.50 | 5,008 |
| 2024-04-19 | 100.50 | 103.00 | 100.50 | 100.50 | 100.50 | 500 |
| 2024-04-18 | 100.50 | 104.55 | 98.310 | 100.50 | 100.50 | 4,738 |
| 2024-04-17 | 100.50 | 103.00 | 100.50 | 100.50 | 100.50 | 7,022 |
| 2024-04-16 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2024-04-15 | 100.50 | 104.55 | 98.260 | 100.50 | 100.50 | 191,370 |
| 2024-04-12 | 100.50 | 100.50 | 94.000 | 100.50 | 100.50 | 2 |
| 2024-04-11 | 100.50 | 104.55 | 100.00 | 100.50 | 100.50 | 30,107 |
| 2024-04-10 | 100.50 | 102.12 | 100.50 | 100.50 | 100.50 | 7,822 |
| 2024-04-09 | 100.50 | 104.55 | 98.251 | 100.50 | 100.50 | 19,369 |
| 2024-04-08 | 100.50 | 104.55 | 100.50 | 100.50 | 100.50 | 12,681 |
| 2024-04-05 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2024-04-04 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2024-04-03 | 100.50 | 100.50 | 95.000 | 100.50 | 100.50 | 10,026 |
| 2024-04-02 | 100.50 | 100.50 | 96.000 | 100.50 | 100.50 | 182 |
| 2024-03-28 | 100.50 | 104.55 | 96.220 | 100.50 | 100.50 | 7,461 |
| 2024-03-27 | 100.50 | 104.55 | 100.50 | 100.50 | 100.50 | 14,293 |
| 2024-03-26 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2024-03-25 | 98.000 | 103.92 | 96.000 | 100.00 | 100.00 | 138,435 |
| 2024-03-22 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 364 |
| 2024-03-21 | 98.900 | 98.900 | 96.251 | 98.000 | 98.000 | 14,250 |
| 2024-03-20 | 99.000 | 99.400 | 99.000 | 99.000 | 99.000 | 1,300 |
| 2024-03-19 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 35,392 |
| 2024-03-18 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 104,958 |
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.