ActiveOps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 95.775 | 105.00 | 95.000 | 100.00 | 100.00 | 28,566 |
| 2026-10-22 | 95.000 | 105.00 | 95.000 | 100.00 | 100.00 | 64,737 |
| 2026-10-21 | 97.500 | 100.00 | 97.000 | 98.600 | 98.600 | 127,602 |
| 2026-10-20 | 100.60 | 105.00 | 95.000 | 97.500 | 97.500 | 252,170 |
| 2026-10-19 | 104.80 | 104.80 | 100.00 | 102.50 | 102.50 | 125,736 |
| 2026-10-16 | 107.50 | 108.38 | 100.50 | 102.50 | 102.50 | 203,858 |
| 2026-10-15 | 102.50 | 115.00 | 100.00 | 107.50 | 107.50 | 430,318 |
| 2026-10-14 | 102.50 | 116.83 | 100.00 | 105.00 | 105.00 | 1,751,521 |
| 2026-10-13 | 110.00 | 115.00 | 100.00 | 102.50 | 102.50 | 708,565 |
| 2026-10-12 | 171.35 | 171.35 | 107.77 | 112.00 | 112.00 | 4,525,866 |
| 2026-10-09 | 217.50 | 230.00 | 215.16 | 225.00 | 225.00 | 104,361 |
| 2026-10-08 | 215.00 | 220.00 | 215.00 | 217.50 | 217.50 | 26,835 |
| 2026-10-07 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 265,400 |
| 2026-10-06 | 215.00 | 220.00 | 212.50 | 215.00 | 215.00 | 110,050 |
| 2026-10-05 | 215.00 | 216.77 | 210.77 | 215.00 | 215.00 | 31,518 |
| 2026-10-02 | 215.00 | 220.00 | 211.00 | 215.00 | 215.00 | 109,401 |
| 2026-10-01 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 83,035 |
| 2026-09-30 | 215.00 | 215.00 | 212.22 | 215.00 | 215.00 | 28,314 |
| 2026-09-29 | 212.50 | 218.80 | 210.00 | 215.00 | 215.00 | 25,947 |
| 2026-09-28 | 206.00 | 215.00 | 202.00 | 212.50 | 212.50 | 90,228 |
| 2026-09-25 | 206.00 | 210.00 | 205.50 | 206.00 | 206.00 | 140,350 |
| 2026-09-24 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 118,901 |
| 2026-09-23 | 202.50 | 210.00 | 200.00 | 206.00 | 206.00 | 130,273 |
| 2026-09-22 | 205.00 | 210.00 | 200.00 | 202.50 | 202.50 | 62,350 |
| 2026-09-21 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 19,060 |
| 2026-09-18 | 205.00 | 210.00 | 201.75 | 205.00 | 205.00 | 55,752 |
| 2026-09-17 | 200.66 | 205.00 | 200.66 | 205.00 | 205.00 | 48,899 |
| 2026-09-16 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | 30,099 |
| 2026-09-15 | 200.00 | 204.00 | 200.00 | 202.50 | 202.50 | 64,597 |
| 2026-09-14 | 196.00 | 201.50 | 194.00 | 200.00 | 200.00 | 251,598 |
| 2026-09-11 | 185.00 | 198.00 | 180.00 | 196.00 | 196.00 | 343,181 |
| 2026-09-10 | 182.50 | 188.35 | 180.00 | 185.00 | 185.00 | 138,141 |
| 2026-09-09 | 187.50 | 190.00 | 180.00 | 182.50 | 182.50 | 38,313 |
| 2026-09-08 | 187.50 | 187.75 | 185.00 | 187.50 | 187.50 | 20,806 |
| 2026-09-07 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 35,470 |
| 2026-09-04 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 35,945 |
| 2026-09-03 | 192.50 | 195.00 | 180.00 | 180.00 | 180.00 | 42,387 |
| 2026-09-02 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 642,059 |
| 2026-09-01 | 192.50 | 193.80 | 190.00 | 192.50 | 192.50 | 18,417 |
| 2026-08-28 | 192.50 | 195.00 | 190.50 | 192.50 | 192.50 | 1,135,424 |
| 2026-08-27 | 192.50 | 192.50 | 190.00 | 192.50 | 192.50 | 73,188 |
| 2026-08-26 | 192.50 | 192.50 | 190.00 | 192.50 | 192.50 | 35,533 |
| 2026-08-25 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 35,329 |
| 2026-08-24 | 192.50 | 192.50 | 190.50 | 192.50 | 192.50 | 17,386 |
| 2026-08-21 | 202.50 | 205.00 | 190.50 | 192.50 | 192.50 | 70,406 |
| 2026-08-20 | 202.50 | 205.00 | 200.00 | 201.00 | 201.00 | 30,842 |
| 2026-08-19 | 207.50 | 210.00 | 200.00 | 202.50 | 202.50 | 45,644 |
| 2026-08-18 | 207.50 | 207.50 | 205.00 | 207.50 | 207.50 | 18,330 |
| 2026-08-17 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 233,683 |
| 2026-08-14 | 207.50 | 207.50 | 205.00 | 207.50 | 207.50 | 51,305 |
| 2026-08-13 | 207.50 | 207.50 | 206.00 | 207.50 | 207.50 | 14,621 |
| 2026-08-12 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 444,942 |
| 2026-08-11 | 207.50 | 207.50 | 205.22 | 207.50 | 207.50 | 45,445 |
| 2026-08-10 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 158,611 |
| 2026-08-07 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 253,181 |
| 2026-08-06 | 212.50 | 212.50 | 205.00 | 207.50 | 207.50 | 188,970 |
| 2026-08-05 | 205.00 | 215.00 | 202.22 | 208.50 | 208.50 | 82,244 |
| 2026-08-04 | 205.00 | 210.00 | 201.00 | 205.00 | 205.00 | 45,340 |
| 2026-08-03 | 205.00 | 210.00 | 198.00 | 202.50 | 202.50 | 105,039 |
| 2026-07-31 | 198.50 | 207.50 | 197.00 | 205.00 | 205.00 | 200,952 |
Page 1 of 22 · 1,269 trading daysOlder →
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.