ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 256.00 | 260.00 | 246.00 | 256.00 | 256.00 | 38,842 |
| 2025-11-10 | 244.00 | 261.50 | 240.00 | 256.00 | 256.00 | 75,438 |
| 2025-11-07 | 244.00 | 248.00 | 242.11 | 244.00 | 244.00 | 563,121 |
| 2025-11-06 | 240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 303,863 |
| 2025-11-05 | 230.88 | 248.00 | 230.88 | 238.00 | 238.00 | 804,573 |
| 2025-11-04 | 215.00 | 228.00 | 214.55 | 228.00 | 228.00 | 146,243 |
| 2025-11-03 | 215.00 | 220.00 | 214.50 | 215.00 | 215.00 | 53,603 |
| 2025-10-31 | 215.00 | 218.75 | 213.00 | 215.00 | 215.00 | 39,008 |
| 2025-10-30 | 217.00 | 220.00 | 214.55 | 215.00 | 215.00 | 19,500 |
| 2025-10-29 | 213.00 | 219.70 | 210.00 | 217.00 | 217.00 | 63,776 |
| 2025-10-28 | 213.00 | 216.00 | 212.00 | 213.00 | 213.00 | 113,808 |
| 2025-10-27 | 214.00 | 216.00 | 210.00 | 213.00 | 213.00 | 1,469,902 |
| 2025-10-24 | 214.38 | 214.38 | 212.00 | 214.00 | 214.00 | 41,120 |
| 2025-10-23 | 216.80 | 216.80 | 212.00 | 216.00 | 216.00 | 23,753 |
| 2025-10-22 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | 46,640 |
| 2025-10-21 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | 117,824 |
| 2025-10-20 | 218.00 | 223.88 | 214.60 | 218.00 | 218.00 | 373,363 |
| 2025-10-17 | 223.00 | 226.00 | 213.26 | 218.00 | 218.00 | 1,212,655 |
| 2025-10-16 | 215.00 | 230.00 | 212.00 | 226.00 | 226.00 | 476,332 |
| 2025-10-15 | 179.95 | 220.00 | 179.95 | 215.00 | 215.00 | 1,544,958 |
| 2025-10-14 | 174.90 | 174.90 | 166.00 | 170.00 | 170.00 | 128,448 |
| 2025-10-13 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 33,669 |
| 2025-10-10 | 176.00 | 180.00 | 172.00 | 172.00 | 172.00 | 2,089,118 |
| 2025-10-09 | 177.50 | 178.20 | 175.00 | 176.00 | 176.00 | 217,035 |
| 2025-10-08 | 177.50 | 180.00 | 174.00 | 177.50 | 177.50 | 498,272 |
| 2025-10-07 | 177.50 | 178.22 | 175.00 | 177.50 | 177.50 | 184,013 |
| 2025-10-06 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 40,972 |
| 2025-10-03 | 177.50 | 184.00 | 175.05 | 177.50 | 177.50 | 40,652 |
| 2025-10-02 | 177.50 | 178.33 | 172.00 | 177.50 | 177.50 | 55,863 |
| 2025-10-01 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 24,038 |
| 2025-09-30 | 177.50 | 178.35 | 175.00 | 177.50 | 177.50 | 40,951 |
| 2025-09-29 | 177.50 | 178.35 | 171.00 | 177.50 | 177.50 | 42,371 |
| 2025-09-26 | 177.50 | 179.00 | 175.00 | 177.50 | 177.50 | 178,259 |
| 2025-09-25 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 93,002 |
| 2025-09-24 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 1,684 |
| 2025-09-23 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 165,184 |
| 2025-09-22 | 180.00 | 185.00 | 175.00 | 177.50 | 177.50 | 19,145 |
| 2025-09-19 | 180.00 | 183.77 | 172.00 | 172.00 | 172.00 | 731,026 |
| 2025-09-18 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 5,030 |
| 2025-09-17 | 180.00 | 183.77 | 179.00 | 180.00 | 180.00 | 62,651 |
| 2025-09-16 | 180.00 | 185.00 | 172.00 | 180.00 | 180.00 | 48,592 |
| 2025-09-15 | 180.00 | 185.00 | 177.90 | 180.00 | 180.00 | 182,514 |
| 2025-09-12 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 248,845 |
| 2025-09-11 | 180.00 | 185.00 | 175.00 | 178.00 | 178.00 | 104,596 |
| 2025-09-10 | 180.00 | 184.00 | 180.00 | 180.00 | 180.00 | 103,000 |
| 2025-09-09 | 177.50 | 184.40 | 176.00 | 180.00 | 180.00 | 1,155,109 |
| 2025-09-08 | 177.50 | 179.95 | 176.78 | 177.50 | 177.50 | 13,070 |
| 2025-09-05 | 177.50 | 179.30 | 176.78 | 177.50 | 177.50 | 2,154 |
| 2025-09-04 | 184.00 | 188.00 | 176.30 | 177.50 | 177.50 | 93,297 |
| 2025-09-03 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | 9,699 |
| 2025-09-02 | 189.50 | 190.00 | 180.00 | 184.00 | 184.00 | 27,701 |
| 2025-09-01 | 185.00 | 195.00 | 180.00 | 189.50 | 189.50 | 503,464 |
| 2025-08-29 | 179.50 | 190.00 | 177.00 | 182.00 | 182.00 | 82,612 |
| 2025-08-28 | 175.00 | 182.00 | 173.27 | 181.00 | 181.00 | 1,825,864 |
| 2025-08-27 | 173.50 | 180.00 | 170.00 | 175.00 | 175.00 | 7,155 |
| 2025-08-26 | 174.00 | 178.00 | 173.50 | 173.50 | 173.50 | 5,261 |
| 2025-08-22 | 166.00 | 178.00 | 161.00 | 174.00 | 174.00 | 29,421 |
| 2025-08-21 | 166.00 | 166.50 | 166.00 | 166.00 | 166.00 | 4,805 |
| 2025-08-20 | 166.00 | 167.95 | 166.00 | 166.00 | 166.00 | 1,776 |
| 2025-08-19 | 164.00 | 170.00 | 164.00 | 166.00 | 166.00 | 46,260 |
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.