ActiveOps plc (GB:AOM)
LSE:AOM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
201.50
205.00
199.22
201.50
201.50
+1.00%
34,184
0.10
Apr 08, 2026
199.50
202.00
197.00
199.50
199.50
+1.79%
195,552
0.60
Apr 07, 2026
194.00
208.00
193.00
196.00
196.00
+1.03%
73,132
0.22
Apr 06, 2026
194.00
198.00
171.39
194.00
194.00
0.00%
0
0.00
Apr 03, 2026
194.00
198.00
171.39
194.00
194.00
0.00%
0
0.00
Apr 02, 2026
182.50
198.00
171.39
194.00
194.00
+4.58%
190,600
0.53
Apr 01, 2026
173.00
188.00
173.00
185.50
185.50
+7.85%
101,215
0.28
Mar 31, 2026
171.00
176.00
168.55
172.00
172.00
+0.58%
102,066
0.29
Mar 30, 2026
173.00
174.00
168.00
171.00
171.00
-0.58%
352,586
1.01
Mar 27, 2026
168.50
180.00
166.51
172.00
172.00
+2.08%
250,282
0.73
Mar 26, 2026
176.00
175.00
166.25
168.50
168.50
-4.26%
127,342
0.37
Mar 25, 2026
181.00
181.96
176.00
176.00
176.00
-2.76%
32,539
0.09
Mar 24, 2026
183.50
186.00
180.00
181.00
181.00
-1.36%
79,585
0.23
Mar 23, 2026
191.00
194.00
184.00
183.50
183.50
-5.90%
87,855
0.26
Mar 20, 2026
201.00
200.00
190.00
195.00
195.00
-2.01%
68,606
0.20
Mar 19, 2026
212.00
214.00
198.50
199.00
199.00
-6.13%
81,844
0.24
Mar 18, 2026
212.00
214.00
210.00
212.00
212.00
0.00%
18,109
0.05
Mar 17, 2026
215.00
218.00
210.00
212.00
212.00
-1.40%
61,373
0.18
Mar 16, 2026
215.00
218.00
212.00
215.00
215.00
0.00%
96,672
0.28
Mar 13, 2026
215.00
218.00
212.00
215.00
215.00
0.00%
50,140
0.15
Mar 12, 2026
217.00
220.00
212.27
215.00
215.00
-0.92%
55,986
0.16
Mar 11, 2026
219.00
222.00
212.00
217.00
217.00
-0.91%
89,253
0.26
Mar 10, 2026
213.00
222.00
212.24
219.00
219.00
+2.82%
98,771
0.29
Mar 09, 2026
218.00
220.00
212.00
213.00
213.00
-3.18%
19,294
0.06
Mar 06, 2026
220.00
221.92
218.48
220.00
220.00
+0.46%
56,011
0.16
Mar 05, 2026
225.00
226.80
214.00
219.00
219.00
-3.10%
110,975
0.33
Mar 04, 2026
228.00
230.00
222.22
226.00
226.00
-0.44%
64,022
0.19
Mar 03, 2026
245.00
244.00
227.96
227.00
227.00
-7.35%
82,968
0.24
Mar 02, 2026
258.00
260.00
240.00
245.00
245.00
-6.49%
152,759
0.44
Feb 27, 2026
263.00
263.90
260.00
262.00
262.00
-0.38%
88,991
0.26
Feb 26, 2026
260.00
268.90
258.66
263.00
263.00
+1.15%
71,817
0.21
Feb 25, 2026
262.00
261.20
258.00
260.00
260.00
-0.76%
59,686
0.17
Feb 24, 2026
262.00
264.00
260.04
262.00
262.00
0.00%
64,644
0.18
Feb 23, 2026
264.00
268.00
260.00
262.00
262.00
-1.50%
172,648
0.50
Feb 20, 2026
266.00
270.00
264.00
266.00
266.00
-0.37%
50,940
0.15
Feb 19, 2026
270.00
274.00
264.06
267.00
267.00
-1.11%
49,681
0.14
Feb 18, 2026
273.00
274.33
266.75
270.00
270.00
-1.10%
642,191
1.89
Feb 17, 2026
273.00
275.80
271.70
273.00
273.00
0.00%
766,191
2.32
Feb 16, 2026
273.00
276.00
270.00
273.00
273.00
0.00%
1,094,552
3.50
Feb 13, 2026
273.00
276.00
272.22
273.00
273.00
-0.36%
445,644
1.45
Feb 12, 2026
275.00
278.00
272.00
274.00
274.00
0.00%
83,753
0.27
Feb 11, 2026
274.00
277.40
270.50
274.00
274.00
0.00%
362,357
1.20
Feb 10, 2026
274.00
278.00
267.98
274.00
274.00
+0.74%
508,173
1.63
Feb 09, 2026
271.00
273.77
266.00
272.00
272.00
+0.74%
371,220
1.21
Feb 06, 2026
277.00
280.00
270.00
270.00
270.00
-2.53%
1,320,615
4.59
Feb 05, 2026
279.00
282.00
274.00
277.00
277.00
-0.72%
107,930
0.38
Feb 04, 2026
283.00
286.00
275.55
279.00
279.00
-1.41%
3,403,309
14.07
Feb 03, 2026
280.00
286.00
278.06
283.00
283.00
+1.07%
777,472
3.32
Feb 02, 2026
278.00
284.00
274.10
280.00
280.00
-1.06%
71,769
0.29
Jan 30, 2026
282.00
288.00
280.00
283.00
283.00
+1.80%
535,693
2.23
Rows: