1. Share Prices

  2. Activeops PLC (AOM)

172.00p-8.00 (-4.44%)19 Sep 2025, 16:35
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
Sep 19, 2025180.00p183.77p172.00p172.00p731,026
Sep 18, 2025180.00p185.00p175.00p180.00p5,030
Sep 17, 2025180.00p183.77p179.00p180.00p62,651
Sep 16, 2025180.00p185.00p172.00p180.00p48,592
Sep 15, 2025180.00p185.00p177.90p180.00p182,514
Sep 12, 2025180.00p185.00p175.00p180.00p248,845
Sep 11, 2025180.00p185.00p175.00p178.00p104,596
Sep 10, 2025180.00p184.00p183.00p180.00p103,000
Sep 9, 2025177.50p184.40p176.00p180.00p1,155,109
Sep 8, 2025177.50p179.95p176.78p177.50p13,070
Sep 5, 2025177.50p179.30p176.78p177.50p2,154
Sep 4, 2025184.00p188.00p176.30p177.50p93,297
Sep 3, 2025184.00p188.00p180.00p184.00p9,699
Sep 2, 2025189.50p190.00p180.00p184.00p27,701
Sep 1, 2025185.00p195.00p180.00p189.50p503,464
Aug 29, 2025179.50p190.00p177.00p182.00p82,612
Aug 28, 2025175.00p182.00p173.27p181.00p1,825,864
Aug 27, 2025173.50p180.00p170.00p175.00p7,155
Aug 26, 2025174.00p178.00p174.50p173.50p5,261
Aug 22, 2025166.00p178.00p161.00p174.00p29,421
Aug 21, 2025166.00p166.50p166.50p166.00p4,805
Aug 20, 2025166.00p167.95p167.95p166.00p1,776
Aug 19, 2025164.00p170.00p164.00p166.00p46,260
Aug 18, 2025164.00p168.00p164.00p164.00p3,065
Aug 15, 2025162.00p165.90p163.60p164.00p12,875
Aug 14, 2025162.00p164.00p160.00p162.00p135
Aug 13, 2025162.00p168.00p160.75p162.00p19,625
Aug 12, 2025162.50p164.75p160.75p162.00p5,014
Aug 11, 2025162.50p170.00p160.00p162.50p72,994
Aug 8, 2025162.50p162.50p161.78p162.50p45,823
Aug 7, 2025165.00p170.00p160.00p162.50p5,926
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
12345
Showing 1 to 50 of 239

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.