ActiveOps plc(GB:AOM)
GBXÂ 88.000.00 (0.00%)
GB:AOM
ActiveOps plc historical prices
GBXÂ 88.00
At close:0.00 (0.00%)
Want to see GB:AOM full AI Analyst Report?
ActiveOps plc (AOM) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 0.00% | 57,551 | 0.25 |
| Nov 12, 2026 | 87.50 | 89.00 | 86.00 | 88.00 | 88.00 | +0.57% | 935,100 | 4.23 |
| Nov 11, 2026 | 87.50 | 87.50 | 86.00 | 87.50 | 87.50 | 0.00% | 31,822 | 0.14 |
| Nov 10, 2026 | 88.00 | 89.00 | 86.00 | 87.50 | 87.50 | -1.69% | 10,807 | 0.05 |
| Nov 09, 2026 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | -1.12% | 48,715 | 0.21 |
| Nov 06, 2026 | 89.00 | 88.35 | 88.00 | 89.00 | 89.00 | 0.00% | 23,869 | 0.10 |
| Nov 05, 2026 | 89.00 | 90.00 | 87.50 | 89.00 | 89.00 | 0.00% | 49,915 | 0.22 |
| Nov 04, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 0.00% | 99,094 | 0.43 |
| Nov 03, 2026 | 91.50 | 95.00 | 88.00 | 89.00 | 89.00 | -2.73% | 277,890 | 1.20 |
| Nov 02, 2026 | 92.50 | 95.00 | 90.00 | 91.50 | 91.50 | -1.08% | 58,790 | 0.25 |
| Oct 30, 2026 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | -2.63% | 26,600 | 0.12 |
| Oct 29, 2026 | 97.50 | 100.00 | 90.00 | 95.00 | 95.00 | -2.56% | 106,047 | 0.46 |
| Oct 28, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | 0.00% | 39,021 | 0.17 |
| Oct 27, 2026 | 97.50 | 100.00 | 95.25 | 97.50 | 97.50 | +0.52% | 44,256 | 0.19 |
| Oct 26, 2026 | 100.00 | 105.00 | 95.00 | 97.00 | 97.00 | -3.00% | 69,891 | 0.29 |
| Oct 23, 2026 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 0.00% | 28,566 | 0.12 |
| Oct 22, 2026 | 99.50 | 105.00 | 95.00 | 100.00 | 100.00 | +1.42% | 64,737 | 0.27 |
| Oct 21, 2026 | 97.50 | 100.00 | 95.00 | 98.60 | 98.60 | +1.13% | 127,952 | 0.53 |
| Oct 20, 2026 | 102.50 | 105.00 | 95.00 | 97.50 | 97.50 | -4.88% | 252,169 | 0.99 |
| Oct 19, 2026 | 102.50 | 104.80 | 100.00 | 102.50 | 102.50 | 0.00% | 125,736 | 0.50 |
| Oct 16, 2026 | 107.50 | 110.00 | 100.00 | 102.50 | 102.50 | -4.65% | 205,136 | 0.75 |
| Oct 15, 2026 | 102.50 | 115.00 | 100.00 | 107.50 | 107.50 | +2.38% | 430,318 | 1.62 |
| Oct 14, 2026 | 102.50 | 116.83 | 100.00 | 105.00 | 105.00 | +2.44% | 1,751,521 | 7.30 |
| Oct 13, 2026 | 110.00 | 115.00 | 100.00 | 102.50 | 102.50 | -8.48% | 708,565 | 3.03 |
| Oct 12, 2026 | 172.50 | 171.35 | 107.77 | 112.00 | 112.00 | -50.22% | 4,525,866 | 27.89 |
| Oct 09, 2026 | 217.50 | 230.00 | 215.16 | 225.00 | 225.00 | +3.45% | 104,361 | 0.65 |
| Oct 08, 2026 | 215.00 | 220.00 | 215.00 | 217.50 | 217.50 | +1.16% | 26,835 | 0.17 |
| Oct 07, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 0.00% | 265,400 | 1.68 |
| Oct 06, 2026 | 215.00 | 220.00 | 212.50 | 215.00 | 215.00 | 0.00% | 110,050 | 0.69 |
| Oct 05, 2026 | 215.00 | 216.77 | 210.77 | 215.00 | 215.00 | 0.00% | 31,518 | 0.19 |
| Oct 02, 2026 | 215.00 | 220.00 | 211.00 | 215.00 | 215.00 | 0.00% | 109,401 | 0.68 |
| Oct 01, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 0.00% | 83,035 | 0.51 |
| Sep 30, 2026 | 215.00 | 215.00 | 212.22 | 215.00 | 215.00 | 0.00% | 28,314 | 0.16 |
| Sep 29, 2026 | 212.50 | 218.80 | 210.00 | 215.00 | 215.00 | +1.18% | 25,948 | 0.13 |
| Sep 28, 2026 | 206.00 | 215.00 | 202.00 | 212.50 | 212.50 | +3.16% | 90,228 | 0.45 |
| Sep 25, 2026 | 206.00 | 210.00 | 205.50 | 206.00 | 206.00 | 0.00% | 140,350 | 0.70 |
| Sep 24, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.00% | 118,902 | 0.60 |
| Sep 23, 2026 | 202.50 | 210.00 | 200.00 | 206.00 | 206.00 | +1.73% | 130,273 | 0.65 |
| Sep 22, 2026 | 205.00 | 210.00 | 200.00 | 202.50 | 202.50 | -1.22% | 62,351 | 0.31 |
| Sep 21, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 0.00% | 19,060 | 0.09 |
| Sep 18, 2026 | 205.00 | 210.00 | 201.75 | 205.00 | 205.00 | 0.00% | 55,752 | 0.27 |
| Sep 17, 2026 | 200.00 | 205.00 | 200.66 | 205.00 | 205.00 | +2.50% | 48,900 | 0.24 |
| Sep 16, 2026 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | -1.23% | 30,100 | 0.15 |
| Sep 15, 2026 | 200.00 | 204.00 | 200.00 | 202.50 | 202.50 | +1.25% | 64,597 | 0.32 |
| Sep 14, 2026 | 196.00 | 201.50 | 194.00 | 200.00 | 200.00 | +2.04% | 251,598 | 1.19 |
| Sep 11, 2026 | 185.00 | 198.00 | 180.00 | 196.00 | 196.00 | +5.95% | 343,181 | 1.67 |
| Sep 10, 2026 | 182.50 | 188.35 | 180.00 | 185.00 | 185.00 | +1.37% | 138,142 | 0.67 |
| Sep 09, 2026 | 187.50 | 190.00 | 180.00 | 182.50 | 182.50 | -2.67% | 38,314 | 0.19 |
| Sep 08, 2026 | 187.50 | 187.75 | 185.00 | 187.50 | 187.50 | 0.00% | 20,806 | 0.10 |
| Sep 07, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 0.00% | 35,470 | 0.17 |
