ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 112.50 | 113.75 | 110.25 | 112.50 | 112.50 | 804 |
| 2024-11-27 | 112.50 | 113.75 | 111.00 | 112.50 | 112.50 | 30,717 |
| 2024-11-26 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | 27,219 |
| 2024-11-25 | 112.50 | 115.00 | 112.20 | 112.50 | 112.50 | 7,405 |
| 2024-11-22 | 112.50 | 116.00 | 110.00 | 116.00 | 116.00 | 213,755 |
| 2024-11-21 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 295,593 |
| 2024-11-20 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 69,118 |
| 2024-11-19 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 20,960 |
| 2024-11-18 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 8,695 |
| 2024-11-15 | 112.50 | 114.00 | 111.00 | 112.50 | 112.50 | 188,894 |
| 2024-11-14 | 127.50 | 130.00 | 108.00 | 111.00 | 111.00 | 600,409 |
| 2024-11-13 | 127.50 | 128.30 | 127.10 | 127.50 | 127.50 | 87,630 |
| 2024-11-12 | 127.50 | 130.00 | 127.40 | 127.50 | 127.50 | 13,391 |
| 2024-11-11 | 127.50 | 130.00 | 125.50 | 130.00 | 130.00 | 9,130 |
| 2024-11-08 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 2,200 |
| 2024-11-07 | 127.50 | 127.50 | 127.00 | 127.50 | 127.50 | 1,254 |
| 2024-11-06 | 127.50 | 127.50 | 126.50 | 127.50 | 127.50 | 25,740 |
| 2024-11-05 | 127.50 | 128.45 | 125.00 | 127.50 | 127.50 | 66,225 |
| 2024-11-04 | 127.50 | 130.00 | 127.50 | 127.50 | 127.50 | 1 |
| 2024-11-01 | 126.00 | 126.00 | 125.25 | 126.00 | 126.00 | 134 |
| 2024-10-31 | 127.50 | 130.00 | 125.00 | 125.00 | 125.00 | 20,091 |
| 2024-10-30 | 125.00 | 130.00 | 123.00 | 129.00 | 129.00 | 120,375 |
| 2024-10-29 | 127.00 | 127.45 | 122.20 | 125.00 | 125.00 | 13,470 |
| 2024-10-28 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-10-25 | 127.50 | 130.00 | 124.00 | 127.00 | 127.00 | 4,977 |
| 2024-10-24 | 127.50 | 128.00 | 125.10 | 127.50 | 127.50 | 399,688 |
| 2024-10-23 | 127.50 | 128.00 | 127.50 | 127.50 | 127.50 | 6 |
| 2024-10-22 | 127.50 | 127.50 | 125.55 | 127.50 | 127.50 | 107,123 |
| 2024-10-21 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2024-10-18 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 25,981 |
| 2024-10-17 | 126.85 | 129.80 | 126.85 | 127.50 | 127.50 | 450,079 |
| 2024-10-16 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | 8,548 |
| 2024-10-15 | 121.50 | 124.50 | 118.26 | 122.50 | 122.50 | 109,832 |
| 2024-10-14 | 117.50 | 124.80 | 113.00 | 121.50 | 121.50 | 56,849 |
| 2024-10-11 | 117.50 | 119.20 | 116.66 | 117.50 | 117.50 | 21,137 |
| 2024-10-10 | 117.50 | 119.00 | 115.55 | 117.50 | 117.50 | 51,663 |
| 2024-10-09 | 117.50 | 118.50 | 115.00 | 117.50 | 117.50 | 84,890 |
| 2024-10-08 | 117.50 | 117.70 | 117.50 | 117.50 | 117.50 | 1,699 |
| 2024-10-07 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 71,036 |
| 2024-10-04 | 117.50 | 117.70 | 116.25 | 117.50 | 117.50 | 4,569 |
| 2024-10-03 | 117.50 | 120.00 | 116.00 | 117.50 | 117.50 | 17,244 |
| 2024-10-02 | 117.50 | 118.00 | 116.25 | 117.50 | 117.50 | 19,915 |
| 2024-10-01 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 9,156 |
| 2024-09-30 | 117.50 | 119.00 | 116.00 | 117.50 | 117.50 | 23,111 |
| 2024-09-27 | 125.00 | 125.00 | 115.00 | 117.50 | 117.50 | 34,903 |
| 2024-09-26 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 1,250 |
| 2024-09-25 | 128.00 | 128.00 | 125.00 | 127.50 | 127.50 | 196,948 |
| 2024-09-24 | 130.50 | 131.75 | 126.21 | 129.00 | 129.00 | 8,654 |
| 2024-09-23 | 130.50 | 130.50 | 130.00 | 130.50 | 130.50 | 6,763 |
| 2024-09-20 | 133.37 | 133.37 | 130.00 | 132.50 | 132.50 | 13,132 |
| 2024-09-19 | 135.00 | 137.40 | 130.00 | 135.00 | 135.00 | 2,015 |
| 2024-09-18 | 135.00 | 135.00 | 133.40 | 135.00 | 135.00 | 800 |
| 2024-09-17 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 5,515 |
| 2024-09-16 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 10,098 |
| 2024-09-13 | 135.00 | 135.00 | 130.09 | 135.00 | 135.00 | 3,579 |
| 2024-09-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-09-11 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3,423 |
| 2024-09-10 | 135.00 | 135.00 | 130.10 | 135.00 | 135.00 | 836 |
| 2024-09-09 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 5 |
| 2024-09-06 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 11,301 |
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.