ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 106.00 | 110.00 | 102.00 | 102.00 | 102.00 | 33,249 |
| 2025-02-24 | 105.00 | 106.95 | 103.00 | 106.00 | 106.00 | 8,697 |
| 2025-02-21 | 103.50 | 103.50 | 103.00 | 103.50 | 103.50 | 14,800 |
| 2025-02-20 | 101.28 | 105.00 | 101.28 | 103.00 | 103.00 | 61,986 |
| 2025-02-19 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 15,248 |
| 2025-02-18 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 84,642 |
| 2025-02-17 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,823,772 |
| 2025-02-14 | 103.50 | 104.00 | 100.00 | 102.00 | 102.00 | 735,280 |
| 2025-02-13 | 103.50 | 104.00 | 103.10 | 103.50 | 103.50 | 91,025 |
| 2025-02-12 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 126,516 |
| 2025-02-11 | 103.50 | 103.50 | 103.06 | 103.50 | 103.50 | 2,584 |
| 2025-02-10 | 103.50 | 103.50 | 103.05 | 103.50 | 103.50 | 1,377 |
| 2025-02-07 | 103.50 | 103.95 | 103.00 | 103.50 | 103.50 | 12,969 |
| 2025-02-06 | 103.50 | 103.50 | 103.00 | 103.50 | 103.50 | 10,888 |
| 2025-02-05 | 107.50 | 107.60 | 103.00 | 103.50 | 103.50 | 172,713 |
| 2025-02-04 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 26,286 |
| 2025-02-03 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 2,407 |
| 2025-01-31 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-01-30 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-01-29 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 248 |
| 2025-01-28 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1,364 |
| 2025-01-27 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-01-24 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 5,681 |
| 2025-01-23 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 461,054 |
| 2025-01-22 | 104.00 | 104.00 | 103.10 | 104.00 | 104.00 | 1,471 |
| 2025-01-21 | 104.00 | 105.00 | 103.10 | 104.00 | 104.00 | 14,118 |
| 2025-01-20 | 104.00 | 104.00 | 103.40 | 104.00 | 104.00 | 816 |
| 2025-01-17 | 101.50 | 105.00 | 101.25 | 104.00 | 104.00 | 25,074 |
| 2025-01-16 | 101.50 | 102.00 | 100.00 | 102.00 | 102.00 | 8,399 |
| 2025-01-15 | 102.50 | 105.00 | 95.500 | 101.50 | 101.50 | 398,268 |
| 2025-01-14 | 106.00 | 109.00 | 101.00 | 107.00 | 107.00 | 24,896 |
| 2025-01-13 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | 23,158 |
| 2025-01-10 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 12,803 |
| 2025-01-09 | 109.00 | 109.98 | 109.00 | 109.00 | 109.00 | 466 |
| 2025-01-08 | 109.00 | 109.50 | 108.00 | 108.00 | 108.00 | 35,870 |
| 2025-01-07 | 109.00 | 109.20 | 108.00 | 109.00 | 109.00 | 61,643 |
| 2025-01-06 | 109.00 | 109.20 | 108.00 | 108.00 | 108.00 | 50,700 |
| 2025-01-03 | 109.00 | 109.10 | 108.00 | 108.00 | 108.00 | 13,788 |
| 2025-01-02 | 109.00 | 109.20 | 108.00 | 109.00 | 109.00 | 23,732 |
| 2024-12-31 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-12-30 | 109.00 | 109.78 | 109.00 | 109.00 | 109.00 | 9,101 |
| 2024-12-27 | 110.05 | 110.05 | 108.00 | 109.00 | 109.00 | 9,656 |
| 2024-12-24 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 108,529 |
| 2024-12-23 | 112.50 | 112.50 | 110.05 | 112.50 | 112.50 | 1,099 |
| 2024-12-20 | 112.50 | 112.50 | 110.00 | 110.00 | 110.00 | 144,353 |
| 2024-12-19 | 112.50 | 115.00 | 110.00 | 110.00 | 110.00 | 313 |
| 2024-12-18 | 112.50 | 112.50 | 110.05 | 112.50 | 112.50 | 158 |
| 2024-12-17 | 112.50 | 112.50 | 110.25 | 112.50 | 112.50 | 8,716 |
| 2024-12-16 | 112.50 | 112.50 | 110.25 | 112.50 | 112.50 | 4,164 |
| 2024-12-13 | 112.50 | 112.50 | 112.25 | 112.50 | 112.50 | 356 |
| 2024-12-12 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 365,578 |
| 2024-12-11 | 112.50 | 112.75 | 110.00 | 110.00 | 110.00 | 42,007 |
| 2024-12-10 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 2,769 |
| 2024-12-09 | 112.50 | 113.20 | 108.00 | 112.50 | 112.50 | 42,756 |
| 2024-12-06 | 112.50 | 112.50 | 111.75 | 112.50 | 112.50 | 460 |
| 2024-12-05 | 112.70 | 114.00 | 112.70 | 114.00 | 114.00 | 35,898 |
| 2024-12-04 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2024-12-03 | 112.50 | 112.98 | 111.75 | 112.50 | 112.50 | 2,069 |
| 2024-12-02 | 112.50 | 115.00 | 111.00 | 112.50 | 112.50 | 45,629 |
| 2024-11-29 | 112.50 | 113.75 | 110.51 | 112.50 | 112.50 | 57,324 |
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.