ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 166.50 | 166.50 | 164.00 | 166.50 | 166.50 | 20 |
| 2022-01-21 | 167.00 | 167.10 | 165.00 | 167.00 | 167.00 | 2,371 |
| 2022-01-20 | 167.00 | 167.00 | 165.15 | 167.00 | 167.00 | 3,136 |
| 2022-01-19 | 167.00 | 168.00 | 165.15 | 167.00 | 167.00 | 1,504,847 |
| 2022-01-18 | 167.00 | 167.00 | 165.15 | 167.00 | 167.00 | 6,064 |
| 2022-01-17 | 167.00 | 167.15 | 167.00 | 167.00 | 167.00 | 1,788 |
| 2022-01-14 | 167.00 | 167.00 | 165.40 | 167.00 | 167.00 | 2,426 |
| 2022-01-13 | 167.00 | 167.40 | 165.20 | 167.00 | 167.00 | 8,132 |
| 2022-01-12 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-01-11 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 1,511,500 |
| 2022-01-10 | 167.00 | 167.50 | 166.00 | 167.00 | 167.00 | 6,400 |
| 2022-01-07 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 55,762 |
| 2022-01-06 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 12,500 |
| 2022-01-05 | 167.50 | 169.20 | 165.00 | 167.00 | 167.00 | 10,731 |
| 2022-01-04 | 168.50 | 170.00 | 166.00 | 167.50 | 167.50 | 16,593 |
| 2021-12-31 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2021-12-30 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2021-12-29 | 168.50 | 168.50 | 167.25 | 168.50 | 168.50 | 5,000 |
| 2021-12-24 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2021-12-23 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2021-12-22 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2021-12-21 | 168.50 | 170.00 | 167.25 | 168.50 | 168.50 | 3,376 |
| 2021-12-20 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2021-12-17 | 168.50 | 168.50 | 167.25 | 168.50 | 168.50 | 45,464 |
| 2021-12-16 | 168.50 | 170.00 | 167.00 | 168.50 | 168.50 | 33,800 |
| 2021-12-15 | 174.00 | 174.00 | 167.00 | 168.50 | 168.50 | 10,807 |
| 2021-12-14 | 177.50 | 177.50 | 175.50 | 177.50 | 177.50 | 2,051 |
| 2021-12-13 | 180.50 | 180.50 | 177.00 | 180.50 | 180.50 | 3,000 |
| 2021-12-10 | 180.50 | 180.50 | 177.00 | 180.50 | 180.50 | 2,228 |
| 2021-12-09 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2021-12-08 | 180.50 | 180.50 | 177.00 | 180.50 | 180.50 | 280 |
| 2021-12-07 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2021-12-06 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2021-12-03 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 329 |
| 2021-12-02 | 180.50 | 180.50 | 180.00 | 180.50 | 180.50 | 3,926 |
| 2021-12-01 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2021-11-30 | 182.50 | 182.50 | 180.00 | 182.50 | 182.50 | 9,448 |
| 2021-11-29 | 182.50 | 185.00 | 180.10 | 182.50 | 182.50 | 12,795 |
| 2021-11-26 | 187.50 | 190.00 | 180.00 | 182.50 | 182.50 | 368,240 |
| 2021-11-25 | 187.50 | 187.50 | 185.00 | 187.50 | 187.50 | 11,554 |
| 2021-11-24 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2021-11-23 | 187.50 | 187.50 | 185.00 | 187.50 | 187.50 | 350 |
| 2021-11-22 | 187.50 | 188.75 | 185.00 | 187.50 | 187.50 | 5,000 |
| 2021-11-19 | 186.00 | 186.00 | 185.10 | 186.00 | 186.00 | 2,844 |
| 2021-11-18 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2021-11-17 | 191.00 | 191.00 | 188.00 | 191.00 | 191.00 | 1,786 |
| 2021-11-16 | 192.25 | 192.25 | 190.00 | 191.50 | 191.50 | 5,812 |
| 2021-11-15 | 195.00 | 195.00 | 192.00 | 195.00 | 195.00 | 3,158 |
| 2021-11-12 | 195.00 | 197.80 | 195.00 | 195.00 | 195.00 | 3,086 |
| 2021-11-11 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2021-11-10 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 12,500 |
| 2021-11-09 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 50,000 |
| 2021-11-08 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | 8,602 |
| 2021-11-05 | 197.50 | 199.50 | 195.20 | 197.50 | 197.50 | 5,322 |
| 2021-11-04 | 198.50 | 200.00 | 195.00 | 197.50 | 197.50 | 20,789 |
| 2021-11-03 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0 |
| 2021-11-02 | 199.00 | 201.00 | 195.20 | 198.50 | 198.50 | 20,258 |
| 2021-11-01 | 180.00 | 200.00 | 180.00 | 198.50 | 198.50 | 28,613 |
| 2021-10-29 | 180.00 | 183.64 | 178.85 | 180.00 | 180.00 | 4,577 |
| 2021-10-28 | 180.00 | 180.00 | 178.85 | 180.00 | 180.00 | 2,500 |
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.