ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 198.50 | 199.00 | 197.15 | 198.50 | 198.50 | 161,113 |
| 2026-07-29 | 198.50 | 198.50 | 197.00 | 197.50 | 197.50 | 259,047 |
| 2026-07-28 | 198.50 | 200.00 | 197.26 | 198.50 | 198.50 | 138,517 |
| 2026-07-27 | 198.50 | 200.00 | 197.36 | 198.50 | 198.50 | 77,184 |
| 2026-07-24 | 197.50 | 200.00 | 196.10 | 198.50 | 198.50 | 71,374 |
| 2026-07-23 | 197.50 | 200.00 | 195.50 | 197.50 | 197.50 | 1,119,297 |
| 2026-07-22 | 197.50 | 200.00 | 195.25 | 197.50 | 197.50 | 82,635 |
| 2026-07-21 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | 1,454,299 |
| 2026-07-20 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 23,062 |
| 2026-07-17 | 198.50 | 205.00 | 195.00 | 200.00 | 200.00 | 97,368 |
| 2026-07-16 | 200.00 | 205.00 | 195.00 | 198.50 | 198.50 | 322,416 |
| 2026-07-15 | 202.50 | 205.00 | 197.00 | 200.00 | 200.00 | 18,194 |
| 2026-07-14 | 207.50 | 210.00 | 200.00 | 200.00 | 200.00 | 41,834 |
| 2026-07-13 | 212.50 | 212.50 | 201.00 | 201.00 | 201.00 | 65,069 |
| 2026-07-10 | 218.00 | 218.00 | 213.50 | 215.00 | 215.00 | 48,143 |
| 2026-07-09 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 118,554 |
| 2026-07-08 | 228.50 | 228.50 | 217.00 | 220.00 | 220.00 | 240,076 |
| 2026-07-07 | 232.50 | 232.50 | 230.00 | 230.00 | 230.00 | 53,446 |
| 2026-07-06 | 232.50 | 235.00 | 230.25 | 232.50 | 232.50 | 247,060 |
| 2026-07-03 | 232.50 | 241.07 | 230.00 | 230.00 | 230.00 | 658,137 |
| 2026-07-02 | 265.00 | 265.00 | 225.13 | 232.50 | 232.50 | 1,428,993 |
| 2026-07-01 | 262.50 | 265.00 | 260.00 | 262.50 | 262.50 | 431,620 |
| 2026-06-30 | 262.50 | 264.90 | 260.00 | 262.50 | 262.50 | 62,167 |
| 2026-06-29 | 262.50 | 270.00 | 260.00 | 265.00 | 265.00 | 94,657 |
| 2026-06-26 | 262.50 | 265.00 | 260.00 | 262.50 | 262.50 | 141,590 |
| 2026-06-25 | 262.50 | 262.50 | 260.75 | 262.50 | 262.50 | 13,195 |
| 2026-06-24 | 262.50 | 265.00 | 260.00 | 262.50 | 262.50 | 167,611 |
| 2026-06-23 | 265.00 | 270.00 | 260.00 | 262.50 | 262.50 | 144,186 |
| 2026-06-22 | 263.77 | 269.00 | 263.77 | 265.00 | 265.00 | 37,545 |
| 2026-06-19 | 260.00 | 265.00 | 255.00 | 262.50 | 262.50 | 90,667 |
| 2026-06-18 | 259.50 | 265.00 | 255.00 | 260.00 | 260.00 | 18,003 |
| 2026-06-17 | 260.00 | 262.00 | 255.00 | 259.50 | 259.50 | 755,448 |
| 2026-06-16 | 260.00 | 265.00 | 255.10 | 260.00 | 260.00 | 31,225 |
| 2026-06-15 | 255.00 | 270.00 | 250.00 | 261.50 | 261.50 | 85,535 |
| 2026-06-12 | 252.50 | 260.00 | 252.50 | 252.50 | 252.50 | 6,918 |
| 2026-06-11 | 246.00 | 259.70 | 244.00 | 252.50 | 252.50 | 61,242 |
| 2026-06-10 | 242.50 | 250.00 | 241.00 | 246.00 | 246.00 | 93,646 |
| 2026-06-09 | 241.50 | 245.00 | 240.00 | 242.50 | 242.50 | 47,919 |
| 2026-06-08 | 243.00 | 245.00 | 240.00 | 241.50 | 241.50 | 94,065 |
| 2026-06-05 | 243.00 | 245.88 | 243.00 | 243.00 | 243.00 | 185,524 |
| 2026-06-04 | 243.00 | 243.25 | 242.50 | 243.00 | 243.00 | 439,690 |
| 2026-06-03 | 244.00 | 248.00 | 240.00 | 243.50 | 243.50 | 34,511 |
| 2026-06-02 | 245.00 | 248.00 | 243.10 | 244.00 | 244.00 | 22,988 |
| 2026-06-01 | 245.00 | 250.00 | 242.60 | 245.00 | 245.00 | 50,362 |
| 2026-05-29 | 242.50 | 250.00 | 240.00 | 245.00 | 245.00 | 14,168 |
| 2026-05-28 | 242.50 | 245.00 | 241.30 | 242.50 | 242.50 | 327,624 |
| 2026-05-27 | 247.50 | 255.00 | 240.00 | 245.00 | 245.00 | 64,557 |
| 2026-05-26 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | 30,142 |
| 2026-05-22 | 240.00 | 254.00 | 238.00 | 247.50 | 247.50 | 70,421 |
| 2026-05-21 | 236.50 | 244.80 | 235.00 | 240.00 | 240.00 | 39,792 |
| 2026-05-20 | 225.00 | 235.00 | 224.00 | 234.00 | 234.00 | 63,017 |
| 2026-05-19 | 217.50 | 229.50 | 215.00 | 225.00 | 225.00 | 146,299 |
| 2026-05-18 | 215.00 | 225.00 | 210.00 | 217.50 | 217.50 | 66,989 |
| 2026-05-15 | 215.00 | 220.00 | 212.00 | 215.00 | 215.00 | 72,483 |
| 2026-05-14 | 208.50 | 218.80 | 206.00 | 215.00 | 215.00 | 48,970 |
| 2026-05-13 | 208.50 | 212.00 | 205.00 | 208.50 | 208.50 | 6,730 |
| 2026-05-12 | 210.00 | 210.00 | 205.00 | 208.50 | 208.50 | 207,586 |
| 2026-05-11 | 213.50 | 220.00 | 205.00 | 208.00 | 208.00 | 988,870 |
| 2026-05-08 | 213.50 | 213.50 | 207.00 | 213.50 | 213.50 | 8,415 |
| 2026-05-07 | 212.50 | 217.25 | 211.75 | 212.50 | 212.50 | 28,150 |
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.