ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 125.00 | 125.00 | 120.00 | 121.50 | 121.50 | 127,365 |
| 2025-05-22 | 125.50 | 130.00 | 121.00 | 125.50 | 125.50 | 3,764 |
| 2025-05-21 | 125.50 | 128.00 | 121.45 | 125.50 | 125.50 | 5,831 |
| 2025-05-20 | 122.80 | 128.75 | 122.80 | 125.50 | 125.50 | 79,045 |
| 2025-05-19 | 119.50 | 123.75 | 119.50 | 120.00 | 120.00 | 79,393 |
| 2025-05-16 | 119.50 | 122.20 | 115.00 | 118.50 | 118.50 | 464,685 |
| 2025-05-15 | 119.50 | 124.00 | 118.05 | 118.50 | 118.50 | 38,381 |
| 2025-05-14 | 119.50 | 124.00 | 115.00 | 119.50 | 119.50 | 40,397 |
| 2025-05-13 | 114.00 | 122.00 | 114.00 | 121.00 | 121.00 | 581,196 |
| 2025-05-12 | 111.00 | 114.75 | 110.27 | 111.00 | 111.00 | 31,195 |
| 2025-05-09 | 108.00 | 112.00 | 107.00 | 111.00 | 111.00 | 24,528 |
| 2025-05-08 | 108.00 | 108.00 | 106.60 | 108.00 | 108.00 | 200,450 |
| 2025-05-07 | 107.50 | 110.00 | 106.60 | 108.00 | 108.00 | 10,264 |
| 2025-05-06 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 149,470 |
| 2025-05-02 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 12,940 |
| 2025-05-01 | 109.00 | 109.89 | 109.00 | 109.00 | 109.00 | 2,770 |
| 2025-04-30 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-04-29 | 109.50 | 112.00 | 107.00 | 109.00 | 109.00 | 284,233 |
| 2025-04-28 | 106.00 | 110.96 | 100.00 | 110.00 | 110.00 | 421,240 |
| 2025-04-25 | 96.500 | 107.96 | 96.261 | 100.00 | 100.00 | 688,308 |
| 2025-04-24 | 89.600 | 98.000 | 89.600 | 96.500 | 96.500 | 758,541 |
| 2025-04-23 | 84.500 | 84.500 | 83.890 | 84.500 | 84.500 | 2,379 |
| 2025-04-22 | 84.500 | 86.000 | 83.052 | 84.500 | 84.500 | 32,186 |
| 2025-04-17 | 84.500 | 84.700 | 84.500 | 84.500 | 84.500 | 8,628 |
| 2025-04-16 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 0 |
| 2025-04-15 | 84.500 | 87.000 | 84.500 | 84.500 | 84.500 | 630 |
| 2025-04-14 | 84.500 | 85.490 | 83.030 | 85.000 | 85.000 | 15,208 |
| 2025-04-11 | 85.500 | 86.000 | 83.030 | 86.000 | 86.000 | 27,530 |
| 2025-04-10 | 84.000 | 86.000 | 80.500 | 85.500 | 85.500 | 149,001 |
| 2025-04-09 | 83.500 | 84.000 | 81.000 | 82.000 | 82.000 | 25,001 |
| 2025-04-08 | 82.500 | 84.000 | 79.500 | 83.500 | 83.500 | 44,689 |
| 2025-04-07 | 83.020 | 83.020 | 80.000 | 83.000 | 83.000 | 20,770 |
| 2025-04-04 | 90.000 | 90.000 | 80.000 | 85.000 | 85.000 | 160,024 |
| 2025-04-03 | 91.000 | 91.000 | 90.000 | 91.000 | 91.000 | 3 |
| 2025-04-02 | 91.000 | 91.980 | 88.068 | 91.000 | 91.000 | 19,573 |
| 2025-04-01 | 90.500 | 92.000 | 90.000 | 91.000 | 91.000 | 703 |
| 2025-03-31 | 94.110 | 94.110 | 88.000 | 88.000 | 88.000 | 32,741 |
| 2025-03-28 | 95.000 | 96.000 | 94.110 | 95.500 | 95.500 | 1,431 |
| 2025-03-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-03-26 | 93.500 | 95.050 | 92.750 | 95.000 | 95.000 | 41,805 |
| 2025-03-25 | 93.500 | 95.000 | 93.500 | 93.500 | 93.500 | 30,000 |
| 2025-03-24 | 95.500 | 96.000 | 92.000 | 92.000 | 92.000 | 49,954 |
| 2025-03-21 | 96.500 | 97.000 | 95.100 | 96.000 | 96.000 | 7,404 |
| 2025-03-20 | 97.000 | 97.000 | 95.000 | 96.500 | 96.500 | 70,201 |
| 2025-03-19 | 98.500 | 98.500 | 97.100 | 98.500 | 98.500 | 4,886 |
| 2025-03-18 | 98.500 | 98.500 | 97.030 | 98.500 | 98.500 | 9,716 |
| 2025-03-17 | 99.000 | 102.00 | 97.030 | 98.500 | 98.500 | 15,580 |
| 2025-03-14 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 7,949 |
| 2025-03-13 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2025-03-12 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 8,550 |
| 2025-03-11 | 100.00 | 100.00 | 98.210 | 99.000 | 99.000 | 19,850 |
| 2025-03-10 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 1,918 |
| 2025-03-07 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 3,000 |
| 2025-03-06 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 30,570 |
| 2025-03-05 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 57,489 |
| 2025-03-04 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | 58,217 |
| 2025-03-03 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5 |
| 2025-02-28 | 104.00 | 104.68 | 103.12 | 104.00 | 104.00 | 3,141 |
| 2025-02-27 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1,584 |
| 2025-02-26 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 61,149 |
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.