ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 72.000 | 73.700 | 72.000 | 72.000 | 72.000 | 6,784 |
| 2022-07-15 | 72.000 | 73.000 | 72.000 | 72.000 | 72.000 | 83,746 |
| 2022-07-14 | 71.000 | 72.000 | 71.000 | 72.000 | 72.000 | 11,848 |
| 2022-07-13 | 70.500 | 71.000 | 70.500 | 70.500 | 70.500 | 9,830 |
| 2022-07-12 | 69.500 | 71.000 | 68.000 | 70.500 | 70.500 | 79,367 |
| 2022-07-11 | 70.000 | 70.000 | 69.550 | 70.000 | 70.000 | 595 |
| 2022-07-08 | 70.000 | 70.000 | 69.133 | 70.000 | 70.000 | 733 |
| 2022-07-07 | 70.000 | 70.000 | 67.000 | 70.000 | 70.000 | 26,210 |
| 2022-07-06 | 74.000 | 75.000 | 70.000 | 71.000 | 71.000 | 90,866 |
| 2022-07-05 | 74.000 | 74.000 | 73.133 | 74.000 | 74.000 | 2,235 |
| 2022-07-04 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2022-07-01 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2022-06-30 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2022-06-29 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2022-06-28 | 74.500 | 74.990 | 73.500 | 74.500 | 74.500 | 10,984 |
| 2022-06-27 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 895 |
| 2022-06-24 | 74.500 | 74.500 | 72.524 | 74.500 | 74.500 | 541,835 |
| 2022-06-23 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2022-06-22 | 74.500 | 74.500 | 74.000 | 74.500 | 74.500 | 7,500 |
| 2022-06-21 | 74.500 | 74.500 | 73.500 | 74.500 | 74.500 | 774 |
| 2022-06-20 | 74.000 | 74.500 | 73.400 | 74.500 | 74.500 | 60,733 |
| 2022-06-17 | 74.000 | 74.000 | 72.301 | 74.000 | 74.000 | 93,340 |
| 2022-06-16 | 73.500 | 76.000 | 72.000 | 74.000 | 74.000 | 62,690 |
| 2022-06-15 | 73.500 | 73.500 | 72.990 | 73.500 | 73.500 | 985 |
| 2022-06-14 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 145,898 |
| 2022-06-13 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 15,533 |
| 2022-06-10 | 73.500 | 73.500 | 71.500 | 73.500 | 73.500 | 368 |
| 2022-06-09 | 73.500 | 73.500 | 72.150 | 73.500 | 73.500 | 15,169 |
| 2022-06-08 | 73.500 | 73.500 | 71.500 | 73.500 | 73.500 | 517,515 |
| 2022-06-07 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 47,143 |
| 2022-06-06 | 70.200 | 76.700 | 70.200 | 75.000 | 75.000 | 95,991 |
| 2022-06-01 | 69.000 | 69.000 | 68.000 | 69.000 | 69.000 | 17,371 |
| 2022-05-31 | 68.500 | 69.650 | 68.500 | 69.500 | 69.500 | 171,076 |
| 2022-05-30 | 66.000 | 70.450 | 66.000 | 68.500 | 68.500 | 294,207 |
| 2022-05-27 | 67.000 | 67.752 | 60.000 | 65.500 | 65.500 | 9,246,918 |
| 2022-05-26 | 67.900 | 67.900 | 66.800 | 67.000 | 67.000 | 147,518 |
| 2022-05-25 | 67.100 | 68.150 | 67.100 | 68.000 | 68.000 | 82,648 |
| 2022-05-24 | 70.000 | 70.000 | 62.010 | 66.500 | 66.500 | 203,772 |
| 2022-05-23 | 70.500 | 71.000 | 70.500 | 70.500 | 70.500 | 317,100 |
| 2022-05-20 | 71.000 | 71.000 | 70.100 | 70.500 | 70.500 | 59,000 |
| 2022-05-19 | 73.500 | 74.536 | 70.500 | 71.500 | 71.500 | 955,736 |
| 2022-05-18 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 15,441 |
| 2022-05-17 | 73.500 | 74.000 | 72.660 | 73.500 | 73.500 | 20,390 |
| 2022-05-16 | 76.000 | 76.000 | 70.100 | 74.000 | 74.000 | 158,771 |
| 2022-05-13 | 77.000 | 77.000 | 76.900 | 77.000 | 77.000 | 1,900 |
| 2022-05-12 | 77.000 | 77.000 | 74.900 | 77.000 | 77.000 | 48,364 |
| 2022-05-11 | 83.500 | 83.500 | 81.000 | 83.500 | 83.500 | 4,459 |
| 2022-05-10 | 82.500 | 82.500 | 81.900 | 82.500 | 82.500 | 1,721 |
| 2022-05-09 | 85.350 | 85.350 | 80.100 | 82.500 | 82.500 | 39,241 |
| 2022-05-06 | 87.000 | 87.000 | 85.000 | 86.500 | 86.500 | 35,822 |
| 2022-05-05 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 595 |
| 2022-05-04 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 3,433 |
| 2022-05-03 | 87.550 | 87.550 | 87.150 | 87.500 | 87.500 | 10,764 |
| 2022-04-29 | 88.500 | 88.500 | 87.500 | 88.500 | 88.500 | 33,113 |
| 2022-04-28 | 88.500 | 88.500 | 87.500 | 88.500 | 88.500 | 14,636 |
| 2022-04-27 | 88.500 | 88.500 | 87.000 | 88.500 | 88.500 | 22,901 |
| 2022-04-26 | 88.500 | 88.500 | 88.200 | 88.500 | 88.500 | 199 |
| 2022-04-25 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 5,536 |
| 2022-04-22 | 88.500 | 91.000 | 88.200 | 88.500 | 88.500 | 141,973 |
| 2022-04-21 | 91.000 | 91.000 | 88.500 | 88.500 | 88.500 | 45,827 |
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.