ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 103.00 | 103.00 | 102.45 | 103.00 | 103.00 | 7,084 |
| 2024-03-14 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 174,639 |
| 2024-03-13 | 103.00 | 103.00 | 101.50 | 103.00 | 103.00 | 11,907 |
| 2024-03-12 | 103.00 | 105.75 | 103.00 | 103.00 | 103.00 | 101,305 |
| 2024-03-11 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 11,901 |
| 2024-03-08 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 77,418 |
| 2024-03-07 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 20,508 |
| 2024-03-06 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 6,843 |
| 2024-03-05 | 106.28 | 106.28 | 100.50 | 104.00 | 104.00 | 125,366 |
| 2024-03-04 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | 12,637 |
| 2024-03-01 | 106.50 | 106.50 | 103.00 | 106.50 | 106.50 | 340,232 |
| 2024-02-29 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | 31,520 |
| 2024-02-28 | 107.50 | 108.00 | 105.75 | 106.50 | 106.50 | 58,989 |
| 2024-02-27 | 110.00 | 110.00 | 106.25 | 107.50 | 107.50 | 13,326 |
| 2024-02-26 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 71,757 |
| 2024-02-23 | 112.50 | 113.50 | 106.00 | 107.50 | 107.50 | 10,527 |
| 2024-02-22 | 101.50 | 115.00 | 101.50 | 112.50 | 112.50 | 140,238 |
| 2024-02-21 | 100.00 | 101.00 | 99.040 | 101.00 | 101.00 | 141,975 |
| 2024-02-20 | 100.50 | 101.50 | 98.100 | 100.00 | 100.00 | 2,091,032 |
| 2024-02-19 | 99.950 | 102.00 | 99.950 | 100.00 | 100.00 | 27,800 |
| 2024-02-16 | 96.500 | 100.00 | 95.000 | 97.500 | 97.500 | 1,697,336 |
| 2024-02-15 | 96.500 | 96.500 | 93.129 | 96.500 | 96.500 | 21,067 |
| 2024-02-14 | 96.500 | 97.000 | 93.350 | 96.500 | 96.500 | 391,840 |
| 2024-02-13 | 97.000 | 100.00 | 94.000 | 97.000 | 97.000 | 1,001,143 |
| 2024-02-12 | 97.000 | 100.00 | 94.100 | 97.000 | 97.000 | 177,349 |
| 2024-02-09 | 97.000 | 102.00 | 95.110 | 97.000 | 97.000 | 1,358,010 |
| 2024-02-08 | 97.000 | 102.00 | 94.000 | 102.00 | 102.00 | 66,289 |
| 2024-02-07 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2024-02-06 | 97.000 | 100.00 | 94.000 | 97.000 | 97.000 | 36,874 |
| 2024-02-05 | 97.000 | 99.940 | 95.000 | 97.000 | 97.000 | 2,679 |
| 2024-02-02 | 97.000 | 99.000 | 95.110 | 97.000 | 97.000 | 27,625 |
| 2024-02-01 | 97.840 | 97.840 | 96.000 | 97.000 | 97.000 | 67,744 |
| 2024-01-31 | 99.000 | 100.00 | 96.500 | 99.000 | 99.000 | 6,673 |
| 2024-01-30 | 99.000 | 101.94 | 96.000 | 99.000 | 99.000 | 10,862 |
| 2024-01-29 | 97.000 | 99.750 | 96.260 | 99.000 | 99.000 | 506,157 |
| 2024-01-26 | 97.000 | 97.000 | 94.500 | 97.000 | 97.000 | 290,048 |
| 2024-01-25 | 95.500 | 96.000 | 94.030 | 94.500 | 94.500 | 766,286 |
| 2024-01-24 | 95.500 | 99.000 | 95.500 | 95.500 | 95.500 | 23,023 |
| 2024-01-23 | 95.890 | 95.890 | 92.050 | 94.500 | 94.500 | 313,731 |
| 2024-01-22 | 97.500 | 97.500 | 97.489 | 97.500 | 97.500 | 500 |
| 2024-01-19 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 32,500 |
| 2024-01-18 | 100.00 | 100.00 | 96.110 | 100.00 | 100.00 | 6,690 |
| 2024-01-17 | 100.00 | 105.00 | 97.500 | 100.00 | 100.00 | 8,122 |
| 2024-01-16 | 101.97 | 101.97 | 95.000 | 100.00 | 100.00 | 189,883 |
| 2024-01-15 | 102.00 | 102.50 | 100.00 | 102.50 | 102.50 | 3,203 |
| 2024-01-12 | 102.00 | 102.00 | 100.04 | 102.00 | 102.00 | 1,975 |
| 2024-01-11 | 102.00 | 103.96 | 100.00 | 102.00 | 102.00 | 10,781 |
| 2024-01-10 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 1,371,078 |
| 2024-01-09 | 102.50 | 102.50 | 100.25 | 102.50 | 102.50 | 11,138 |
| 2024-01-08 | 110.00 | 111.00 | 102.00 | 105.00 | 105.00 | 42,227 |
| 2024-01-05 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 46,000 |
| 2024-01-04 | 103.00 | 112.00 | 103.00 | 110.00 | 110.00 | 120,005 |
| 2024-01-03 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | 252,224 |
| 2024-01-02 | 94.000 | 100.00 | 92.500 | 97.500 | 97.500 | 95,492 |
| 2023-12-29 | 92.500 | 94.950 | 91.300 | 92.500 | 92.500 | 12,232 |
| 2023-12-28 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2023-12-27 | 92.500 | 94.400 | 92.250 | 92.500 | 92.500 | 36,061 |
| 2023-12-22 | 92.500 | 92.500 | 92.250 | 92.500 | 92.500 | 12,473 |
| 2023-12-21 | 92.500 | 92.500 | 91.300 | 92.500 | 92.500 | 311,425 |
| 2023-12-20 | 92.500 | 92.500 | 91.555 | 92.500 | 92.500 | 76,728 |
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.