ActiveOps Plc (AIM:AOM)
London
· Delayed Price · Currency is GBP · Price in GBX 232.00
-5.00 (-2.11%)
At close: Dec 5, 2025
ActiveOps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 237.00 | 240.00 | 230.00 | 232.00 | 232.00 | -2.11% | 63,862 |
| Dec 4, 2025 | 237.00 | 240.00 | 235.98 | 237.00 | 237.00 | - | 131,216 |
| Dec 3, 2025 | 238.00 | 239.80 | 235.98 | 237.00 | 237.00 | - | 7,173 |
| Dec 2, 2025 | 237.00 | 239.80 | 235.98 | 237.00 | 237.00 | - | 82,681 |
| Dec 1, 2025 | 237.00 | 240.00 | 234.00 | 237.00 | 237.00 | - | 327,510 |
| Nov 28, 2025 | 239.94 | 240.00 | 237.00 | 237.00 | 237.00 | - | 88,147 |
| Nov 27, 2025 | 241.00 | 242.00 | 236.40 | 237.00 | 237.00 | - | 93,923 |
| Nov 26, 2025 | 237.00 | 240.00 | 234.50 | 237.00 | 237.00 | - | 35,351 |
| Nov 25, 2025 | 235.00 | 240.00 | 230.00 | 237.00 | 237.00 | 0.85% | 120,026 |
| Nov 24, 2025 | 234.00 | 240.00 | 226.10 | 235.00 | 235.00 | 1.73% | 51,949 |
| Nov 21, 2025 | 239.00 | 237.50 | 228.00 | 231.00 | 231.00 | -3.35% | 40,028 |
| Nov 20, 2025 | 233.00 | 247.00 | 230.00 | 239.00 | 239.00 | 3.02% | 104,883 |
| Nov 19, 2025 | 237.00 | 240.00 | 230.00 | 232.00 | 232.00 | -2.11% | 30,696 |
| Nov 18, 2025 | 245.00 | 246.00 | 234.06 | 237.00 | 237.00 | -3.27% | 46,465 |
| Nov 17, 2025 | 245.00 | 249.75 | 241.00 | 245.00 | 245.00 | - | 57,425 |
| Nov 14, 2025 | 253.00 | 256.00 | 241.25 | 245.00 | 245.00 | -3.16% | 44,980 |
| Nov 13, 2025 | 254.00 | 256.00 | 250.00 | 253.00 | 253.00 | -0.39% | 1,222,557 |
| Nov 12, 2025 | 256.00 | 259.80 | 252.00 | 254.00 | 254.00 | -0.78% | 94,468 |
| Nov 11, 2025 | 256.00 | 260.00 | 246.00 | 256.00 | 256.00 | - | 38,842 |
| Nov 10, 2025 | 244.00 | 261.50 | 240.00 | 256.00 | 256.00 | 4.92% | 75,438 |
| Nov 7, 2025 | 244.00 | 248.00 | 242.11 | 244.00 | 244.00 | - | 563,121 |
| Nov 6, 2025 | 240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 2.52% | 303,863 |
| Nov 5, 2025 | 226.00 | 248.00 | 230.88 | 238.00 | 238.00 | 4.39% | 804,574 |
| Nov 4, 2025 | 215.00 | 228.00 | 214.55 | 228.00 | 228.00 | 6.05% | 146,243 |
| Nov 3, 2025 | 215.00 | 220.00 | 214.50 | 215.00 | 215.00 | - | 53,603 |
| Oct 31, 2025 | 215.00 | 218.75 | 213.00 | 215.00 | 215.00 | - | 39,008 |
| Oct 30, 2025 | 217.00 | 220.00 | 214.55 | 215.00 | 215.00 | -0.92% | 19,500 |
| Oct 29, 2025 | 213.00 | 219.70 | 210.00 | 217.00 | 217.00 | 1.88% | 63,776 |
| Oct 28, 2025 | 213.00 | 216.00 | 212.00 | 213.00 | 213.00 | - | 113,808 |
| Oct 27, 2025 | 214.00 | 216.00 | 210.00 | 213.00 | 213.00 | -0.47% | 1,469,902 |
| Oct 24, 2025 | 216.00 | 214.38 | 212.00 | 214.00 | 214.00 | -0.93% | 41,120 |
| Oct 23, 2025 | 218.00 | 216.80 | 212.00 | 216.00 | 216.00 | -0.92% | 23,753 |
| Oct 22, 2025 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 46,641 |
| Oct 21, 2025 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 117,824 |
| Oct 20, 2025 | 218.00 | 223.88 | 214.60 | 218.00 | 218.00 | - | 373,363 |
| Oct 17, 2025 | 223.00 | 226.00 | 213.26 | 218.00 | 218.00 | -3.54% | 1,212,656 |
| Oct 16, 2025 | 215.00 | 230.00 | 212.00 | 226.00 | 226.00 | 5.12% | 476,332 |
| Oct 15, 2025 | 177.50 | 220.00 | 179.95 | 215.00 | 215.00 | 26.47% | 1,544,959 |
| Oct 14, 2025 | 175.00 | 174.90 | 166.00 | 170.00 | 170.00 | -2.86% | 128,448 |
| Oct 13, 2025 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 1.74% | 33,669 |
| Oct 10, 2025 | 176.00 | 180.00 | 172.00 | 172.00 | 172.00 | -2.27% | 2,089,118 |
| Oct 9, 2025 | 177.50 | 178.20 | 175.00 | 176.00 | 176.00 | -0.85% | 217,036 |
| Oct 8, 2025 | 177.50 | 180.00 | 174.00 | 177.50 | 177.50 | - | 498,272 |
| Oct 7, 2025 | 177.50 | 178.22 | 175.00 | 177.50 | 177.50 | - | 184,013 |
| Oct 6, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 40,973 |
| Oct 3, 2025 | 177.50 | 184.00 | 175.05 | 177.50 | 177.50 | - | 40,652 |
| Oct 2, 2025 | 177.50 | 178.33 | 172.00 | 177.50 | 177.50 | - | 55,863 |
| Oct 1, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 24,039 |
| Sep 30, 2025 | 177.50 | 178.35 | 175.00 | 177.50 | 177.50 | - | 40,951 |
| Sep 29, 2025 | 177.50 | 178.35 | 171.00 | 177.50 | 177.50 | - | 42,371 |