1. Share Prices

  2. Activeops PLC (AOM)

165.00p-1.00 (-0.60%)06 Aug 2025, 15:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Activeops PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025165.00p166.45p160.00p165.00p6,966
Aug 5, 2025173.50p175.00p163.30p166.00p38,598
Aug 4, 2025170.00p175.00p170.00p172.50p83,567
Aug 1, 2025181.50p183.00p166.70p170.00p80,357
Jul 31, 2025182.50p183.00p180.00p181.50p3,625
Jul 30, 2025182.50p185.00p180.00p182.50p36,631
Jul 29, 2025182.50p183.30p180.00p182.50p269,846
Jul 28, 2025182.50p185.00p180.00p182.50p38,926
Jul 25, 2025182.50p183.49p180.00p182.50p27,145
Jul 24, 2025182.50p183.90p180.00p182.50p2,699,862
Jul 23, 2025182.50p181.78p180.00p182.50p14,703
Jul 22, 2025182.50p185.00p180.00p182.50p356,073
Jul 21, 2025181.00p185.00p172.88p182.50p594,379
Jul 18, 2025172.50p185.00p173.94p182.50p42,077
Jul 17, 2025167.50p173.00p167.75p172.50p532,468
Jul 16, 2025158.50p170.00p155.00p167.50p81,521
Jul 15, 2025157.50p162.00p156.90p158.50p33,942
Jul 14, 2025158.50p162.00p155.00p157.50p57,543
Jul 11, 2025161.00p162.00p156.26p158.50p15,827
Jul 10, 2025163.00p165.00p160.00p161.00p137,660
Jul 9, 2025163.00p170.00p161.10p163.00p95,268
Jul 8, 2025147.50p163.00p145.00p163.00p635,373
Jul 7, 2025147.50p150.00p147.10p147.50p7,776
Jul 4, 2025151.00p150.00p146.10p147.50p36,673
Jul 3, 2025146.50p153.50p146.00p146.00p591,191
Jul 2, 2025145.50p148.00p143.00p146.50p202,871
Jul 1, 2025140.00p147.50p138.00p145.00p142,212
Jun 30, 2025130.00p143.94p130.00p140.00p450,925
Jun 27, 2025126.50p130.00p125.00p127.50p15,058
Jun 24, 2025126.50p129.40p123.70p126.50p6,136
Jun 23, 2025125.00p129.90p125.50p126.50p128,615
Jun 20, 2025119.50p124.50p116.00p122.50p78,064
Jun 19, 2025119.50p122.65p122.65p119.50p3,228
Jun 18, 2025119.50p123.00p119.50p119.50p159,674
Jun 17, 2025119.50p121.60p116.00p119.50p30,463
Jun 16, 2025119.50p119.50p116.00p119.50p70
Jun 13, 2025119.50p119.40p119.28p119.50p8,205
Jun 12, 2025120.50p124.55p116.00p119.50p24,131
Jun 11, 2025121.50p122.76p116.00p120.50p6,716
Jun 10, 2025120.50p123.00p117.35p121.50p17,337
Jun 9, 2025120.50p125.00p125.00p120.50p58
Jun 6, 2025120.50p120.00p120.00p120.00p11,400
Jun 5, 2025119.00p124.00p120.00p120.00p32,650
Jun 3, 2025122.50p125.00p120.05p122.50p56,948
Jun 2, 2025120.50p125.00p121.00p123.00p141,703
May 30, 2025120.50p124.00p120.00p120.50p40,040
May 29, 2025121.00p124.33p116.00p120.50p11,412
May 28, 2025121.50p125.00p117.00p121.00p1,822
May 27, 2025121.50p124.45p119.15p121.50p19,955
May 23, 2025125.50p125.00p120.00p121.50p127,365
12345
Showing 1 to 50 of 237

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.