ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 1,750 |
| 2022-10-11 | 74.500 | 74.500 | 73.000 | 74.500 | 74.500 | 3,282 |
| 2022-10-10 | 74.500 | 76.000 | 74.500 | 74.500 | 74.500 | 1,345 |
| 2022-10-07 | 74.500 | 74.500 | 73.250 | 74.500 | 74.500 | 2,253 |
| 2022-10-06 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2022-10-05 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2022-10-04 | 75.000 | 75.000 | 72.000 | 75.000 | 75.000 | 17,155 |
| 2022-10-03 | 76.000 | 76.800 | 76.000 | 76.000 | 76.000 | 2 |
| 2022-09-30 | 76.000 | 76.800 | 75.000 | 76.000 | 76.000 | 6,564 |
| 2022-09-29 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-09-28 | 76.000 | 76.000 | 75.000 | 76.000 | 76.000 | 11,046 |
| 2022-09-27 | 77.000 | 78.600 | 75.100 | 77.000 | 77.000 | 36,691 |
| 2022-09-26 | 77.500 | 77.500 | 77.000 | 77.000 | 77.000 | 8,220 |
| 2022-09-23 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 19,546 |
| 2022-09-22 | 78.000 | 81.500 | 78.000 | 78.000 | 78.000 | 84,000 |
| 2022-09-21 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2022-09-20 | 76.500 | 78.000 | 76.500 | 77.500 | 77.500 | 45,000 |
| 2022-09-16 | 77.000 | 77.000 | 75.000 | 76.000 | 76.000 | 28,042 |
| 2022-09-15 | 78.500 | 79.250 | 75.000 | 77.500 | 77.500 | 52,348 |
| 2022-09-14 | 78.500 | 79.000 | 78.500 | 78.500 | 78.500 | 209,000 |
| 2022-09-13 | 79.000 | 80.500 | 79.000 | 79.000 | 79.000 | 194,500 |
| 2022-09-12 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2022-09-09 | 79.500 | 80.900 | 78.000 | 79.000 | 79.000 | 3,611 |
| 2022-09-08 | 80.800 | 80.800 | 78.000 | 79.500 | 79.500 | 20,757 |
| 2022-09-07 | 81.500 | 82.800 | 81.500 | 81.500 | 81.500 | 5,775 |
| 2022-09-06 | 82.000 | 82.000 | 81.000 | 81.000 | 81.000 | 12,913 |
| 2022-09-05 | 84.750 | 84.750 | 82.000 | 83.500 | 83.500 | 6,195 |
| 2022-09-02 | 85.000 | 85.800 | 85.000 | 85.000 | 85.000 | 26,800 |
| 2022-09-01 | 85.000 | 85.000 | 84.500 | 84.500 | 84.500 | 1,300 |
| 2022-08-31 | 88.700 | 88.700 | 86.000 | 88.000 | 88.000 | 18,277 |
| 2022-08-30 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 3,000 |
| 2022-08-26 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 0 |
| 2022-08-25 | 90.500 | 90.500 | 90.000 | 90.500 | 90.500 | 4,455 |
| 2022-08-24 | 91.500 | 92.450 | 90.500 | 90.500 | 90.500 | 4,707 |
| 2022-08-23 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 0 |
| 2022-08-22 | 91.500 | 91.500 | 90.000 | 91.500 | 91.500 | 2,641 |
| 2022-08-19 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 0 |
| 2022-08-18 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 0 |
| 2022-08-17 | 93.000 | 93.950 | 90.000 | 91.500 | 91.500 | 30,716 |
| 2022-08-16 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-08-15 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-08-12 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-08-11 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-08-10 | 93.000 | 94.300 | 92.010 | 93.000 | 93.000 | 209,934 |
| 2022-08-09 | 93.000 | 94.000 | 93.000 | 93.000 | 93.000 | 14,242 |
| 2022-08-08 | 92.500 | 93.500 | 92.500 | 92.500 | 92.500 | 5,565 |
| 2022-08-05 | 92.500 | 93.500 | 92.500 | 92.500 | 92.500 | 1,202,021 |
| 2022-08-04 | 90.000 | 95.000 | 90.000 | 92.500 | 92.500 | 1,736,426 |
| 2022-08-03 | 87.000 | 90.000 | 86.200 | 88.000 | 88.000 | 36,875 |
| 2022-08-02 | 87.000 | 87.000 | 85.800 | 87.000 | 87.000 | 6,874 |
| 2022-08-01 | 86.000 | 88.000 | 85.550 | 86.500 | 86.500 | 22,471 |
| 2022-07-29 | 84.500 | 87.000 | 83.750 | 86.000 | 86.000 | 35,716 |
| 2022-07-28 | 79.000 | 86.000 | 79.000 | 84.500 | 84.500 | 61,393 |
| 2022-07-27 | 76.000 | 76.500 | 75.000 | 76.500 | 76.500 | 100 |
| 2022-07-26 | 75.500 | 78.000 | 73.000 | 76.000 | 76.000 | 68,500 |
| 2022-07-25 | 75.500 | 76.700 | 74.000 | 75.500 | 75.500 | 18,392 |
| 2022-07-22 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2022-07-21 | 75.500 | 75.500 | 74.000 | 75.500 | 75.500 | 64,217 |
| 2022-07-20 | 74.000 | 78.000 | 74.000 | 75.500 | 75.500 | 20,205 |
| 2022-07-19 | 72.000 | 74.000 | 72.000 | 72.000 | 72.000 | 2,694 |
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.