ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 164.00 | 168.00 | 164.00 | 164.00 | 164.00 | 3,065 |
| 2025-08-15 | 163.60 | 165.90 | 163.60 | 164.00 | 164.00 | 12,875 |
| 2025-08-14 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 135 |
| 2025-08-13 | 162.00 | 168.00 | 160.75 | 162.00 | 162.00 | 19,625 |
| 2025-08-12 | 162.50 | 164.75 | 160.75 | 162.00 | 162.00 | 5,014 |
| 2025-08-11 | 162.50 | 170.00 | 160.00 | 162.50 | 162.50 | 72,994 |
| 2025-08-08 | 162.50 | 162.50 | 161.78 | 162.50 | 162.50 | 45,823 |
| 2025-08-07 | 165.00 | 170.00 | 160.00 | 162.50 | 162.50 | 5,926 |
| 2025-08-06 | 165.00 | 166.45 | 160.00 | 165.00 | 165.00 | 6,966 |
| 2025-08-05 | 173.50 | 175.00 | 163.30 | 166.00 | 166.00 | 38,598 |
| 2025-08-04 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 83,567 |
| 2025-08-01 | 181.50 | 183.00 | 166.70 | 170.00 | 170.00 | 80,357 |
| 2025-07-31 | 182.50 | 183.00 | 180.00 | 181.50 | 181.50 | 3,625 |
| 2025-07-30 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 36,631 |
| 2025-07-29 | 182.50 | 183.30 | 180.00 | 182.50 | 182.50 | 269,846 |
| 2025-07-28 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 38,926 |
| 2025-07-25 | 182.50 | 183.49 | 180.00 | 182.50 | 182.50 | 27,145 |
| 2025-07-24 | 182.50 | 183.90 | 180.00 | 182.50 | 182.50 | 2,699,862 |
| 2025-07-23 | 182.50 | 182.50 | 180.00 | 182.50 | 182.50 | 14,703 |
| 2025-07-22 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 356,074 |
| 2025-07-21 | 182.50 | 185.00 | 172.88 | 182.50 | 182.50 | 594,380 |
| 2025-07-18 | 173.95 | 185.00 | 173.95 | 182.50 | 182.50 | 42,077 |
| 2025-07-17 | 167.75 | 173.00 | 167.75 | 172.50 | 172.50 | 532,468 |
| 2025-07-16 | 158.50 | 170.00 | 155.00 | 167.50 | 167.50 | 81,521 |
| 2025-07-15 | 157.50 | 162.00 | 156.90 | 158.50 | 158.50 | 33,942 |
| 2025-07-14 | 158.50 | 162.00 | 155.00 | 157.50 | 157.50 | 57,543 |
| 2025-07-11 | 161.00 | 162.00 | 156.26 | 158.50 | 158.50 | 15,827 |
| 2025-07-10 | 163.00 | 165.00 | 160.00 | 161.00 | 161.00 | 137,660 |
| 2025-07-09 | 163.00 | 170.00 | 161.10 | 163.00 | 163.00 | 95,268 |
| 2025-07-08 | 147.50 | 163.00 | 145.00 | 163.00 | 163.00 | 635,373 |
| 2025-07-07 | 147.50 | 150.00 | 147.10 | 147.50 | 147.50 | 7,776 |
| 2025-07-04 | 150.00 | 150.00 | 146.10 | 147.50 | 147.50 | 36,673 |
| 2025-07-03 | 146.50 | 153.50 | 146.00 | 146.00 | 146.00 | 591,191 |
| 2025-07-02 | 145.50 | 148.00 | 143.00 | 146.50 | 146.50 | 202,871 |
| 2025-07-01 | 140.00 | 147.50 | 138.00 | 145.00 | 145.00 | 142,212 |
| 2025-06-30 | 130.00 | 143.95 | 130.00 | 140.00 | 140.00 | 450,925 |
| 2025-06-27 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | 15,058 |
| 2025-06-26 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 6,136 |
| 2025-06-25 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2025-06-24 | 126.50 | 129.40 | 123.70 | 126.50 | 126.50 | 6,136 |
| 2025-06-23 | 125.50 | 129.90 | 125.50 | 126.50 | 126.50 | 128,616 |
| 2025-06-20 | 119.50 | 124.50 | 116.00 | 122.50 | 122.50 | 78,065 |
| 2025-06-19 | 119.50 | 122.65 | 119.50 | 119.50 | 119.50 | 3,228 |
| 2025-06-18 | 119.50 | 123.00 | 119.50 | 119.50 | 119.50 | 159,674 |
| 2025-06-17 | 119.50 | 121.60 | 116.00 | 119.50 | 119.50 | 30,463 |
| 2025-06-16 | 119.50 | 119.50 | 116.00 | 119.50 | 119.50 | 70 |
| 2025-06-13 | 119.50 | 119.50 | 119.28 | 119.50 | 119.50 | 8,205 |
| 2025-06-12 | 120.50 | 124.55 | 116.00 | 119.50 | 119.50 | 24,131 |
| 2025-06-11 | 121.50 | 122.76 | 116.00 | 120.50 | 120.50 | 6,716 |
| 2025-06-10 | 120.50 | 123.00 | 117.35 | 121.50 | 121.50 | 17,337 |
| 2025-06-09 | 120.50 | 125.00 | 120.50 | 120.50 | 120.50 | 58 |
| 2025-06-06 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 11,400 |
| 2025-06-05 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | 32,650 |
| 2025-06-04 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 36,857 |
| 2025-06-03 | 122.50 | 125.00 | 120.05 | 122.50 | 122.50 | 56,949 |
| 2025-06-02 | 121.00 | 125.00 | 121.00 | 123.00 | 123.00 | 141,704 |
| 2025-05-30 | 120.50 | 124.00 | 120.00 | 120.50 | 120.50 | 40,040 |
| 2025-05-29 | 121.00 | 124.33 | 116.00 | 120.50 | 120.50 | 11,412 |
| 2025-05-28 | 121.50 | 125.00 | 117.00 | 121.00 | 121.00 | 1,822 |
| 2025-05-27 | 121.50 | 124.45 | 119.15 | 121.50 | 121.50 | 19,955 |
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.