ActiveOps PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 22 · 1,270 trading daysOlder →

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.