ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 211.00 | 219.80 | 207.66 | 212.50 | 212.50 | 89,999 |
| 2026-05-05 | 203.00 | 210.00 | 203.00 | 209.00 | 209.00 | 91,031 |
| 2026-05-01 | 193.50 | 205.00 | 190.00 | 203.00 | 203.00 | 479,499 |
| 2026-04-30 | 193.50 | 197.00 | 193.38 | 193.50 | 193.50 | 47,532 |
| 2026-04-29 | 193.50 | 193.50 | 190.55 | 193.50 | 193.50 | 4,065,948 |
| 2026-04-28 | 193.50 | 197.00 | 190.00 | 193.50 | 193.50 | 8,631 |
| 2026-04-27 | 196.00 | 200.00 | 190.00 | 192.50 | 192.50 | 91,731 |
| 2026-04-24 | 196.00 | 196.40 | 192.10 | 196.00 | 196.00 | 47,248 |
| 2026-04-23 | 196.00 | 200.00 | 192.00 | 195.00 | 195.00 | 262,296 |
| 2026-04-22 | 196.00 | 200.00 | 192.50 | 196.00 | 196.00 | 28,556 |
| 2026-04-21 | 210.50 | 216.00 | 190.00 | 196.00 | 196.00 | 651,284 |
| 2026-04-20 | 205.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1,021,799 |
| 2026-04-17 | 204.00 | 208.00 | 200.00 | 205.00 | 205.00 | 268,184 |
| 2026-04-16 | 202.50 | 205.00 | 200.00 | 204.00 | 204.00 | 444,751 |
| 2026-04-15 | 203.00 | 208.00 | 198.00 | 202.50 | 202.50 | 273,786 |
| 2026-04-14 | 203.00 | 208.00 | 198.00 | 203.00 | 203.00 | 7,082 |
| 2026-04-13 | 199.50 | 202.00 | 197.60 | 202.00 | 202.00 | 743,081 |
| 2026-04-10 | 201.50 | 205.00 | 199.20 | 201.50 | 201.50 | 123,186 |
| 2026-04-09 | 201.50 | 205.00 | 199.22 | 201.50 | 201.50 | 34,184 |
| 2026-04-08 | 199.50 | 202.00 | 197.00 | 199.50 | 199.50 | 195,552 |
| 2026-04-07 | 194.00 | 208.00 | 193.00 | 196.00 | 196.00 | 73,131 |
| 2026-04-02 | 182.50 | 198.00 | 171.39 | 194.00 | 194.00 | 190,599 |
| 2026-04-01 | 173.00 | 188.00 | 173.00 | 185.50 | 185.50 | 101,215 |
| 2026-03-31 | 171.00 | 176.00 | 168.55 | 172.00 | 172.00 | 102,066 |
| 2026-03-30 | 173.00 | 174.00 | 168.00 | 171.00 | 171.00 | 352,585 |
| 2026-03-27 | 168.50 | 180.00 | 166.51 | 172.00 | 172.00 | 250,282 |
| 2026-03-26 | 175.00 | 175.00 | 166.25 | 168.50 | 168.50 | 127,342 |
| 2026-03-25 | 181.00 | 181.96 | 176.00 | 176.00 | 176.00 | 32,539 |
| 2026-03-24 | 183.50 | 186.00 | 180.00 | 181.00 | 181.00 | 79,585 |
| 2026-03-23 | 191.00 | 194.00 | 183.50 | 183.50 | 183.50 | 87,855 |
| 2026-03-20 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | 68,606 |
| 2026-03-19 | 212.00 | 214.00 | 198.50 | 199.00 | 199.00 | 81,844 |
| 2026-03-18 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 18,109 |
| 2026-03-17 | 215.00 | 218.00 | 210.00 | 212.00 | 212.00 | 61,373 |
| 2026-03-16 | 215.00 | 218.00 | 212.00 | 215.00 | 215.00 | 96,672 |
| 2026-03-13 | 215.00 | 218.00 | 212.00 | 215.00 | 215.00 | 50,140 |
| 2026-03-12 | 217.00 | 220.00 | 212.27 | 215.00 | 215.00 | 55,985 |
| 2026-03-11 | 219.00 | 222.00 | 212.00 | 217.00 | 217.00 | 89,253 |
| 2026-03-10 | 213.00 | 222.00 | 212.24 | 219.00 | 219.00 | 98,771 |
| 2026-03-09 | 218.00 | 220.00 | 212.00 | 213.00 | 213.00 | 19,294 |
| 2026-03-06 | 220.00 | 221.92 | 218.48 | 220.00 | 220.00 | 56,011 |
| 2026-03-05 | 225.00 | 226.80 | 214.00 | 219.00 | 219.00 | 110,974 |
| 2026-03-04 | 228.00 | 230.00 | 222.22 | 226.00 | 226.00 | 64,021 |
| 2026-03-03 | 244.00 | 244.00 | 227.00 | 227.00 | 227.00 | 82,968 |
| 2026-03-02 | 258.00 | 260.00 | 240.00 | 245.00 | 245.00 | 152,759 |
| 2026-02-27 | 263.00 | 263.90 | 260.00 | 262.00 | 262.00 | 88,991 |
| 2026-02-26 | 260.00 | 268.90 | 258.66 | 263.00 | 263.00 | 71,817 |
| 2026-02-25 | 261.20 | 261.20 | 258.00 | 260.00 | 260.00 | 59,685 |
| 2026-02-24 | 262.00 | 264.00 | 260.04 | 262.00 | 262.00 | 64,644 |
| 2026-02-23 | 264.00 | 268.00 | 260.00 | 262.00 | 262.00 | 172,648 |
| 2026-02-20 | 266.00 | 270.00 | 264.00 | 266.00 | 266.00 | 50,940 |
| 2026-02-19 | 270.00 | 274.00 | 264.06 | 267.00 | 267.00 | 49,680 |
| 2026-02-18 | 273.00 | 274.33 | 266.75 | 270.00 | 270.00 | 642,191 |
| 2026-02-17 | 273.00 | 275.80 | 271.70 | 273.00 | 273.00 | 766,191 |
| 2026-02-16 | 273.00 | 276.00 | 270.00 | 273.00 | 273.00 | 1,094,552 |
| 2026-02-13 | 273.00 | 276.00 | 272.22 | 273.00 | 273.00 | 445,643 |
| 2026-02-12 | 275.00 | 278.00 | 272.00 | 274.00 | 274.00 | 83,753 |
| 2026-02-11 | 274.00 | 277.40 | 270.50 | 274.00 | 274.00 | 362,357 |
| 2026-02-10 | 274.00 | 278.00 | 267.98 | 274.00 | 274.00 | 508,172 |
| 2026-02-09 | 271.00 | 273.77 | 266.00 | 272.00 | 272.00 | 371,219 |
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.