ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 277.00 | 280.00 | 270.00 | 270.00 | 270.00 | 1,320,614 |
| 2026-02-05 | 279.00 | 282.00 | 274.00 | 277.00 | 277.00 | 107,929 |
| 2026-02-04 | 283.00 | 286.00 | 275.55 | 279.00 | 279.00 | 3,403,308 |
| 2026-02-03 | 280.00 | 286.00 | 278.06 | 283.00 | 283.00 | 777,471 |
| 2026-02-02 | 278.00 | 284.00 | 274.10 | 280.00 | 280.00 | 71,768 |
| 2026-01-30 | 282.00 | 288.00 | 280.00 | 283.00 | 283.00 | 535,693 |
| 2026-01-29 | 286.00 | 290.00 | 278.00 | 278.00 | 278.00 | 649,022 |
| 2026-01-28 | 284.00 | 290.00 | 266.00 | 286.00 | 286.00 | 3,145,300 |
| 2026-01-27 | 280.00 | 290.00 | 280.00 | 286.00 | 286.00 | 1,079,666 |
| 2026-01-26 | 274.00 | 283.90 | 268.00 | 270.00 | 270.00 | 87,379 |
| 2026-01-23 | 265.00 | 279.00 | 264.14 | 278.00 | 278.00 | 385,220 |
| 2026-01-22 | 265.00 | 270.00 | 262.00 | 266.00 | 266.00 | 92,532 |
| 2026-01-21 | 257.00 | 265.00 | 256.00 | 265.00 | 265.00 | 86,182 |
| 2026-01-20 | 251.00 | 260.00 | 248.00 | 258.00 | 258.00 | 238,480 |
| 2026-01-19 | 251.00 | 253.88 | 251.00 | 251.00 | 251.00 | 77,112 |
| 2026-01-16 | 251.00 | 254.00 | 248.00 | 251.00 | 251.00 | 1,002,100 |
| 2026-01-15 | 250.00 | 251.92 | 250.00 | 250.00 | 250.00 | 36,661 |
| 2026-01-14 | 251.00 | 253.88 | 248.00 | 250.00 | 250.00 | 27,748 |
| 2026-01-13 | 244.00 | 252.00 | 242.80 | 251.00 | 251.00 | 94,514 |
| 2026-01-12 | 244.00 | 248.00 | 240.08 | 244.00 | 244.00 | 32,978 |
| 2026-01-09 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 112,478 |
| 2026-01-08 | 242.00 | 247.00 | 240.00 | 244.00 | 244.00 | 77,928 |
| 2026-01-07 | 245.00 | 248.00 | 238.00 | 243.00 | 243.00 | 105,235 |
| 2026-01-06 | 233.00 | 248.00 | 232.00 | 244.00 | 244.00 | 1,831,553 |
| 2026-01-05 | 231.00 | 236.00 | 226.55 | 233.00 | 233.00 | 45,723 |
| 2026-01-02 | 231.00 | 233.00 | 228.00 | 231.00 | 231.00 | 4,932 |
| 2025-12-31 | 230.00 | 231.00 | 226.00 | 231.00 | 231.00 | 2,080 |
| 2025-12-30 | 228.00 | 233.45 | 226.00 | 230.00 | 230.00 | 3,216 |
| 2025-12-29 | 225.00 | 230.00 | 224.61 | 228.00 | 228.00 | 65,855 |
| 2025-12-24 | 225.00 | 227.32 | 224.00 | 225.00 | 225.00 | 26,387 |
| 2025-12-23 | 228.00 | 229.00 | 224.00 | 225.00 | 225.00 | 72,099 |
| 2025-12-22 | 228.00 | 229.96 | 226.88 | 228.00 | 228.00 | 18,043 |
| 2025-12-19 | 229.00 | 230.00 | 228.00 | 228.00 | 228.00 | 15,031 |
| 2025-12-18 | 231.00 | 231.98 | 228.40 | 230.00 | 230.00 | 14,315 |
| 2025-12-17 | 234.00 | 237.77 | 230.00 | 230.00 | 230.00 | 471,276 |
| 2025-12-16 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 91,628 |
| 2025-12-15 | 230.00 | 231.80 | 228.00 | 230.00 | 230.00 | 12,526 |
| 2025-12-12 | 230.00 | 231.80 | 228.00 | 230.00 | 230.00 | 16,219 |
| 2025-12-11 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | 20,924 |
| 2025-12-10 | 231.60 | 231.60 | 230.00 | 230.00 | 230.00 | 47,548 |
| 2025-12-09 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | 43,703 |
| 2025-12-08 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 6,350 |
| 2025-12-05 | 237.00 | 240.00 | 230.00 | 232.00 | 232.00 | 63,862 |
| 2025-12-04 | 237.00 | 240.00 | 235.98 | 237.00 | 237.00 | 360,010 |
| 2025-12-03 | 237.00 | 239.80 | 235.98 | 237.00 | 237.00 | 107,173 |
| 2025-12-02 | 237.00 | 239.80 | 235.98 | 237.00 | 237.00 | 82,681 |
| 2025-12-01 | 237.00 | 240.00 | 234.00 | 237.00 | 237.00 | 327,509 |
| 2025-11-28 | 237.00 | 240.00 | 237.00 | 237.00 | 237.00 | 156,096 |
| 2025-11-27 | 241.00 | 242.00 | 236.40 | 237.00 | 237.00 | 93,923 |
| 2025-11-26 | 237.00 | 240.00 | 234.50 | 237.00 | 237.00 | 35,351 |
| 2025-11-25 | 235.00 | 240.00 | 230.00 | 237.00 | 237.00 | 120,026 |
| 2025-11-24 | 231.00 | 240.00 | 226.10 | 235.00 | 235.00 | 51,948 |
| 2025-11-21 | 237.50 | 237.50 | 228.00 | 231.00 | 231.00 | 40,028 |
| 2025-11-20 | 233.00 | 247.00 | 230.00 | 239.00 | 239.00 | 104,882 |
| 2025-11-19 | 237.00 | 240.00 | 230.00 | 232.00 | 232.00 | 30,696 |
| 2025-11-18 | 245.00 | 246.00 | 234.06 | 237.00 | 237.00 | 46,465 |
| 2025-11-17 | 245.00 | 249.75 | 241.00 | 245.00 | 245.00 | 57,425 |
| 2025-11-14 | 253.00 | 256.00 | 241.25 | 245.00 | 245.00 | 44,980 |
| 2025-11-13 | 254.00 | 256.00 | 250.00 | 253.00 | 253.00 | 1,222,556 |
| 2025-11-12 | 256.00 | 259.80 | 252.00 | 254.00 | 254.00 | 94,467 |
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.