ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-04-19 | 93.000 | 93.000 | 90.000 | 93.000 | 93.000 | 12,277 |
| 2022-04-14 | 93.000 | 93.000 | 92.200 | 93.000 | 93.000 | 3,952 |
| 2022-04-13 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-04-12 | 93.000 | 93.000 | 92.200 | 93.000 | 93.000 | 100 |
| 2022-04-11 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-04-08 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 3,090 |
| 2022-04-07 | 93.000 | 93.000 | 92.350 | 93.000 | 93.000 | 500 |
| 2022-04-06 | 93.000 | 93.000 | 92.350 | 93.000 | 93.000 | 11,498 |
| 2022-04-05 | 93.500 | 93.500 | 92.000 | 93.500 | 93.500 | 46,914 |
| 2022-04-04 | 94.500 | 95.000 | 93.000 | 94.000 | 94.000 | 10,275 |
| 2022-04-01 | 94.500 | 96.234 | 94.000 | 94.500 | 94.500 | 24,126 |
| 2022-03-31 | 98.000 | 100.00 | 91.500 | 94.500 | 94.500 | 38,139 |
| 2022-03-30 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 84,460 |
| 2022-03-29 | 97.500 | 98.000 | 96.000 | 98.000 | 98.000 | 25,263 |
| 2022-03-28 | 95.500 | 95.750 | 95.000 | 95.500 | 95.500 | 1,738,945 |
| 2022-03-25 | 99.000 | 99.000 | 95.000 | 95.500 | 95.500 | 60,849 |
| 2022-03-24 | 110.50 | 110.50 | 96.000 | 99.500 | 99.500 | 454,645 |
| 2022-03-23 | 124.00 | 125.00 | 116.00 | 118.00 | 118.00 | 16,859 |
| 2022-03-22 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 4,386 |
| 2022-03-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-03-18 | 125.00 | 125.50 | 123.00 | 125.00 | 125.00 | 6,287 |
| 2022-03-17 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 2,906 |
| 2022-03-16 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 40,000 |
| 2022-03-15 | 132.00 | 132.00 | 123.00 | 125.00 | 125.00 | 7,448 |
| 2022-03-14 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
| 2022-03-11 | 138.50 | 141.00 | 132.00 | 137.50 | 137.50 | 7,066 |
| 2022-03-10 | 138.50 | 138.50 | 135.00 | 138.50 | 138.50 | 5,733 |
| 2022-03-09 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2022-03-08 | 138.50 | 138.50 | 135.00 | 138.50 | 138.50 | 1,500 |
| 2022-03-07 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2022-03-04 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 213 |
| 2022-03-03 | 147.50 | 150.00 | 143.00 | 145.00 | 145.00 | 5,714 |
| 2022-03-02 | 147.50 | 147.50 | 146.00 | 147.50 | 147.50 | 2,014 |
| 2022-03-01 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 11,600 |
| 2022-02-28 | 151.00 | 151.00 | 148.00 | 151.00 | 151.00 | 891 |
| 2022-02-25 | 153.50 | 153.50 | 150.00 | 153.50 | 153.50 | 12,524 |
| 2022-02-24 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2022-02-23 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2022-02-22 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2022-02-21 | 156.50 | 156.50 | 153.00 | 156.50 | 156.50 | 2,797 |
| 2022-02-18 | 156.50 | 156.50 | 153.00 | 156.50 | 156.50 | 1,056 |
| 2022-02-17 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2022-02-16 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2022-02-15 | 156.50 | 156.50 | 153.00 | 156.50 | 156.50 | 1,000 |
| 2022-02-14 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2022-02-11 | 156.50 | 156.50 | 153.00 | 156.50 | 156.50 | 389 |
| 2022-02-10 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2022-02-09 | 156.50 | 156.50 | 156.00 | 156.50 | 156.50 | 6,353 |
| 2022-02-08 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | 5,000 |
| 2022-02-07 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 21,016 |
| 2022-02-04 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-02-03 | 166.00 | 169.00 | 160.00 | 163.50 | 163.50 | 32,352 |
| 2022-02-02 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-02-01 | 166.00 | 166.00 | 163.50 | 166.00 | 166.00 | 800 |
| 2022-01-31 | 166.00 | 166.00 | 163.50 | 166.00 | 166.00 | 4,976 |
| 2022-01-28 | 166.00 | 166.00 | 163.50 | 166.00 | 166.00 | 2,881 |
| 2022-01-27 | 166.00 | 166.00 | 164.00 | 166.00 | 166.00 | 23,738 |
| 2022-01-26 | 166.00 | 166.00 | 163.50 | 166.00 | 166.00 | 129,872 |
| 2022-01-25 | 166.00 | 166.00 | 164.00 | 166.00 | 166.00 | 948 |
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.