ActiveOps PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	91.500	95.000	90.750	92.000	92.000	55,227
2023-09-25	90.500	92.500	88.050	90.500	90.500	2,915
2023-09-22	90.500	93.000	89.111	90.500	90.500	4,831
2023-09-21	90.000	93.000	88.000	90.500	90.500	21,852
2023-09-20	89.500	90.180	89.500	89.500	89.500	10,100
2023-09-19	88.500	88.500	88.500	88.500	88.500	0
2023-09-18	88.500	90.000	88.500	88.500	88.500	269,481
2023-09-15	87.500	88.890	87.500	87.500	87.500	31,784
2023-09-14	87.500	87.500	85.000	87.500	87.500	16,986
2023-09-13	87.500	87.500	85.050	87.500	87.500	1
2023-09-12	87.500	90.000	87.500	87.500	87.500	21,430
2023-09-11	89.500	89.950	85.200	87.500	87.500	40,854
2023-09-08	89.500	89.500	89.500	89.500	89.500	25,000
2023-09-07	89.500	89.500	89.500	89.500	89.500	0
2023-09-06	89.500	89.500	89.500	89.500	89.500	0
2023-09-05	89.500	89.500	86.070	89.500	89.500	100
2023-09-04	89.500	91.000	86.000	89.500	89.500	12,296
2023-09-01	89.500	89.500	89.500	89.500	89.500	19,647
2023-08-31	93.000	95.000	88.000	90.500	90.500	40,387
2023-08-30	93.000	94.500	91.530	93.000	93.000	10,634
2023-08-29	94.000	95.400	91.160	93.000	93.000	24,486
2023-08-25	93.000	93.000	93.000	93.000	93.000	0
2023-08-24	97.240	97.240	91.100	93.000	93.000	14,814
2023-08-23	97.500	97.500	97.500	97.500	97.500	0
2023-08-22	97.500	97.500	96.000	97.500	97.500	8,500
2023-08-21	97.500	97.500	97.489	97.500	97.500	35
2023-08-18	97.500	100.00	95.000	97.500	97.500	21,174
2023-08-17	97.500	99.500	97.500	97.500	97.500	6,866
2023-08-16	99.000	100.00	95.000	97.500	97.500	1,603
2023-08-15	99.000	101.00	99.000	99.000	99.000	2,958
2023-08-14	99.000	102.00	99.000	99.000	99.000	1
2023-08-11	99.000	99.000	99.000	99.000	99.000	0
2023-08-10	99.000	99.000	99.000	99.000	99.000	0
2023-08-09	99.000	101.48	99.000	99.000	99.000	5,427
2023-08-08	104.00	105.20	95.251	99.000	99.000	21,563
2023-08-07	104.00	106.00	104.00	104.00	104.00	485
2023-08-04	110.05	110.05	103.00	104.00	104.00	35,042
2023-08-03	112.50	115.00	111.00	112.50	112.50	12,724
2023-08-02	112.50	115.00	107.00	112.50	112.50	283,545
2023-08-01	109.94	115.00	109.94	112.50	112.50	42,937
2023-07-31	107.00	109.94	107.00	107.00	107.00	558
2023-07-28	107.00	107.00	107.00	107.00	107.00	103,232
2023-07-27	107.00	109.94	107.00	107.00	107.00	36
2023-07-26	107.00	109.94	102.00	107.00	107.00	5,741
2023-07-25	107.00	109.94	107.00	107.00	107.00	1,460,750
2023-07-24	105.50	108.50	104.06	107.00	107.00	15,084
2023-07-21	105.50	108.93	103.82	105.50	105.50	3,223
2023-07-20	105.50	105.50	102.65	105.50	105.50	207
2023-07-19	105.50	105.50	102.50	105.50	105.50	10,796
2023-07-18	104.50	107.93	103.00	105.50	105.50	211,027
2023-07-17	104.50	108.00	102.82	104.50	104.50	16,699
2023-07-14	104.50	104.50	103.60	104.50	104.50	500
2023-07-13	107.50	110.00	103.00	104.50	104.50	68,416
2023-07-12	98.000	110.00	97.280	107.50	107.50	1,935,752
2023-07-11	97.500	100.00	95.050	98.000	98.000	62,349
2023-07-10	97.500	100.00	95.000	97.500	97.500	14,751
2023-07-07	97.500	97.500	95.000	97.500	97.500	8,259
2023-07-06	97.500	99.000	95.000	97.500	97.500	62,885
2023-07-05	88.800	99.000	88.800	97.500	97.500	158,232
2023-07-04	86.000	90.000	85.000	88.500	88.500	147,392

← NewerPage 14 of 22 · 1,262 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.