ActiveOps (AOM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ActiveOps

Date Open High Low Close* Volume
19/09/2025 180.00p 183.77p 172.00p 172.00p 731026
18/09/2025 180.00p 185.00p 175.00p 180.00p 5031
17/09/2025 180.00p 183.77p 179.00p 180.00p 7651
16/09/2025 180.00p 180.00p 180.00p 180.00p 48593
15/09/2025 180.00p 185.00p 177.90p 180.00p 157514
12/09/2025 180.00p 185.00p 175.00p 180.00p 248846
11/09/2025 180.00p 180.00p 180.00p 178.00p 104596
10/09/2025 180.00p 184.00p 180.00p 180.00p 103000
09/09/2025 177.50p 184.40p 176.00p 180.00p 1155109
08/09/2025 177.50p 179.95p 176.47p 177.50p 3070
05/09/2025 177.50p 179.30p 176.78p 177.50p 2154
04/09/2025 184.00p 188.00p 176.30p 177.50p 93297
03/09/2025 184.00p 188.00p 180.00p 184.00p 9700
02/09/2025 189.50p 190.00p 180.00p 184.00p 17701
01/09/2025 185.00p 195.00p 180.00p 189.50p 503465
29/08/2025 179.50p 190.00p 177.00p 182.00p 82613
28/08/2025 175.00p 182.00p 173.27p 181.00p 1825865
27/08/2025 173.50p 180.00p 170.00p 175.00p 7155
26/08/2025 174.00p 178.00p 172.06p 173.50p 5261
22/08/2025 166.00p 178.00p 161.00p 174.00p 29422
21/08/2025 166.00p 166.50p 166.00p 166.00p 4805
20/08/2025 166.00p 167.95p 166.00p 166.00p 1776
19/08/2025 164.00p 170.00p 164.00p 166.00p 46261
18/08/2025 164.00p 168.00p 164.00p 164.00p 3065
15/08/2025 162.00p 165.90p 162.00p 164.00p 12875
14/08/2025 162.00p 164.00p 160.00p 162.00p 136
13/08/2025 162.00p 168.00p 160.75p 162.00p 19625
12/08/2025 162.50p 164.75p 160.75p 162.00p 5014
11/08/2025 162.50p 170.00p 160.00p 162.50p 72993
08/08/2025 162.50p 162.50p 161.78p 162.50p 45823
07/08/2025 165.00p 170.00p 160.00p 162.50p 5926
06/08/2025 165.00p 166.45p 160.00p 165.00p 6966
05/08/2025 173.50p 175.00p 163.30p 166.00p 38598
04/08/2025 170.00p 175.00p 170.00p 172.50p 83566
01/08/2025 181.50p 183.00p 166.70p 170.00p 80357
31/07/2025 182.50p 183.00p 180.00p 181.50p 3625
30/07/2025 182.50p 185.00p 180.00p 182.50p 36630
29/07/2025 182.50p 183.30p 180.00p 182.50p 269846
28/07/2025 182.50p 185.00p 180.00p 182.50p 38928
25/07/2025 182.50p 183.49p 180.00p 182.50p 27145
24/07/2025 182.50p 183.90p 180.00p 182.50p 2699862
23/07/2025 182.50p 182.50p 180.00p 182.50p 14703
22/07/2025 182.50p 185.00p 180.00p 182.50p 287074
21/07/2025 182.50p 185.00p 172.88p 182.50p 594380
18/07/2025 172.50p 185.00p 172.50p 182.50p 42078
17/07/2025 167.50p 173.00p 167.50p 172.50p 532468
16/07/2025 158.50p 170.00p 155.00p 167.50p 81521
15/07/2025 157.50p 162.00p 156.90p 158.50p 33942
14/07/2025 158.50p 162.00p 155.00p 157.50p 57544
11/07/2025 161.00p 162.00p 156.26p 158.50p 15828
10/07/2025 163.00p 165.00p 160.00p 161.00p 137661
09/07/2025 163.00p 170.00p 161.10p 163.00p 95269
08/07/2025 147.50p 163.00p 145.00p 163.00p 635374
07/07/2025 147.50p 150.00p 147.10p 147.50p 7776
04/07/2025 151.00p 151.00p 146.10p 147.50p 36674
03/07/2025 146.50p 153.50p 146.00p 146.00p 541192
02/07/2025 145.50p 148.00p 143.00p 146.50p 202871
01/07/2025 140.00p 147.50p 138.00p 145.00p 142212
30/06/2025 130.00p 143.95p 130.00p 140.00p 450926
27/06/2025 126.50p 130.00p 125.00p 127.50p 15060
26/06/2025 126.50p 128.33p 126.50p 126.50p 0
25/06/2025 126.50p 128.33p 126.50p 126.50p 0
24/06/2025 126.50p 129.40p 123.70p 126.50p 6136
23/06/2025 125.00p 129.90p 125.00p 126.50p 128616
20/06/2025 119.50p 124.50p 116.00p 122.50p 78065
19/06/2025 119.50p 122.65p 119.50p 119.50p 3228
18/06/2025 119.50p 123.00p 119.50p 119.50p 159674
17/06/2025 119.50p 121.60p 116.00p 119.50p 30463
16/06/2025 119.50p 119.50p 116.00p 119.50p 70
13/06/2025 119.50p 119.50p 119.28p 119.50p 8205
12/06/2025 120.50p 124.55p 116.00p 119.50p 24132
11/06/2025 121.50p 122.76p 116.00p 120.50p 6716
10/06/2025 120.50p 123.00p 117.35p 121.50p 17337
09/06/2025 120.50p 125.00p 120.50p 120.50p 58
06/06/2025 120.50p 120.50p 120.00p 120.00p 11400
05/06/2025 119.00p 124.00p 119.00p 120.00p 32651
04/06/2025 122.50p 123.81p 120.50p 120.50p 0
03/06/2025 122.50p 125.00p 120.05p 122.50p 56949
02/06/2025 120.50p 125.00p 120.50p 123.00p 141704
30/05/2025 120.50p 124.00p 120.00p 120.50p 40040
29/05/2025 121.00p 124.33p 116.00p 120.50p 11413
28/05/2025 121.50p 125.00p 117.00p 121.00p 1823
27/05/2025 121.50p 124.45p 119.15p 121.50p 19955
23/05/2025 125.50p 125.50p 120.00p 121.50p 127365
22/05/2025 125.50p 130.00p 121.00p 125.50p 3765
21/05/2025 125.50p 128.00p 121.45p 125.50p 5831
20/05/2025 120.00p 128.75p 120.00p 125.50p 79045
19/05/2025 119.50p 123.75p 119.50p 120.00p 79393
16/05/2025 119.50p 122.20p 115.00p 118.50p 464685
15/05/2025 119.50p 124.00p 118.05p 118.50p 38381
14/05/2025 119.50p 124.00p 115.00p 119.50p 40397
13/05/2025 112.50p 122.00p 112.50p 121.00p 521196
12/05/2025 111.00p 114.75p 110.27p 111.00p 31195
09/05/2025 108.00p 112.00p 107.00p 111.00p 24528
08/05/2025 108.00p 108.00p 106.60p 108.00p 200450
07/05/2025 107.50p 110.00p 106.60p 108.00p 10264
06/05/2025 108.00p 108.00p 106.00p 108.00p 149470
02/05/2025 109.00p 110.00p 106.00p 108.00p 12941
01/05/2025 109.00p 109.89p 109.00p 109.00p 2770
30/04/2025 109.00p 109.00p 108.82p 109.00p 0
29/04/2025 109.50p 112.00p 107.00p 109.00p 284234
28/04/2025 106.00p 110.96p 100.00p 110.00p 421240
25/04/2025 96.50p 107.96p 96.26p 100.00p 610770
24/04/2025 89.00p 98.00p 89.00p 96.50p 758541
23/04/2025 84.50p 84.50p 83.89p 84.50p 2379
22/04/2025 84.50p 86.00p 83.05p 84.50p 32186
17/04/2025 84.50p 84.70p 84.50p 84.50p 8628
16/04/2025 84.50p 84.85p 84.50p 84.50p 0
15/04/2025 84.50p 87.00p 84.50p 84.50p 630
14/04/2025 84.50p 85.49p 83.03p 85.00p 15208
11/04/2025 85.50p 86.00p 83.03p 86.00p 32530
10/04/2025 84.00p 86.00p 80.50p 85.50p 149001
09/04/2025 83.50p 84.00p 81.00p 82.00p 25001
08/04/2025 82.50p 84.00p 79.50p 83.50p 44689
07/04/2025 85.00p 85.00p 80.00p 83.00p 20760
04/04/2025 91.00p 91.00p 80.00p 85.00p 160024
03/04/2025 91.00p 91.00p 90.00p 91.00p 3
02/04/2025 91.00p 91.98p 88.07p 91.00p 19573
01/04/2025 90.50p 92.00p 90.00p 91.00p 703
31/03/2025 95.50p 95.50p 88.00p 88.00p 32741
28/03/2025 95.00p 96.00p 94.11p 95.50p 1431
27/03/2025 95.00p 95.00p 94.78p 95.00p 0
26/03/2025 93.50p 95.05p 92.75p 95.00p 41805
25/03/2025 93.50p 95.00p 93.50p 93.50p 30000
24/03/2025 95.50p 96.00p 92.00p 92.00p 49954
21/03/2025 96.50p 97.00p 95.10p 96.00p 7404
20/03/2025 98.50p 98.50p 95.00p 96.50p 70201
19/03/2025 98.50p 98.50p 97.10p 98.50p 4886
18/03/2025 98.50p 98.50p 97.03p 98.50p 9715
17/03/2025 99.00p 102.00p 97.03p 98.50p 15580
14/03/2025 99.00p 100.00p 98.00p 99.00p 7949
13/03/2025 99.00p 99.00p 98.62p 99.00p 0
12/03/2025 99.00p 99.00p 98.00p 99.00p 8550
11/03/2025 102.50p 102.50p 98.21p 99.00p 19850
10/03/2025 102.50p 105.00p 100.00p 102.50p 1918
07/03/2025 102.50p 102.50p 100.00p 102.50p 3000
06/03/2025 102.50p 102.50p 100.00p 102.50p 30570
05/03/2025 103.00p 103.00p 100.00p 102.50p 57489
04/03/2025 104.00p 105.00p 100.00p 101.00p 58217
03/03/2025 104.00p 104.00p 103.00p 103.00p 5
28/02/2025 104.00p 104.67p 103.12p 104.00p 3141
27/02/2025 104.00p 104.00p 103.00p 104.00p 1584
26/02/2025 104.00p 104.00p 103.00p 103.00p 61149
25/02/2025 106.00p 110.00p 102.00p 102.00p 33249
24/02/2025 105.00p 106.95p 103.00p 106.00p 8697
21/02/2025 103.50p 103.50p 103.00p 103.50p 14800
20/02/2025 101.00p 105.00p 101.00p 103.00p 21986
19/02/2025 102.00p 102.00p 100.00p 101.00p 15248
18/02/2025 102.00p 104.00p 100.00p 102.00p 74642
17/02/2025 102.00p 104.00p 100.00p 102.00p 1823772
14/02/2025 103.50p 104.00p 100.00p 102.00p 735280
13/02/2025 103.50p 104.00p 103.10p 103.50p 91025
12/02/2025 103.50p 104.00p 103.00p 103.50p 126516
11/02/2025 103.50p 103.50p 103.06p 103.50p 2584
10/02/2025 103.50p 103.50p 103.05p 103.50p 1377
07/02/2025 103.50p 103.95p 103.00p 103.50p 12969
06/02/2025 103.50p 103.50p 103.00p 103.50p 10888
05/02/2025 107.50p 107.60p 103.00p 103.50p 172713
04/02/2025 104.00p 105.00p 99.33p 104.00p 8786
03/02/2025 104.00p 104.00p 103.00p 104.00p 2407
31/01/2025 104.00p 104.00p 103.89p 104.00p 0
30/01/2025 104.00p 104.00p 103.89p 104.00p 0
29/01/2025 104.00p 104.00p 101.00p 104.00p 248
28/01/2025 104.00p 104.00p 103.00p 104.00p 1364
27/01/2025 104.00p 104.00p 103.89p 104.00p 0
24/01/2025 104.00p 105.00p 103.00p 104.00p 5681
23/01/2025 104.00p 104.00p 103.00p 104.00p 261054
22/01/2025 104.00p 104.00p 103.10p 104.00p 1471
21/01/2025 104.00p 105.00p 103.10p 104.00p 14118
20/01/2025 104.00p 104.00p 103.40p 104.00p 816
17/01/2025 101.50p 105.00p 101.25p 104.00p 25074
16/01/2025 101.50p 102.00p 100.00p 102.00p 8399
15/01/2025 102.50p 105.00p 95.50p 101.50p 398268
14/01/2025 106.00p 109.00p 101.00p 107.00p 24896
13/01/2025 109.00p 110.00p 106.00p 106.00p 23218
10/01/2025 109.00p 110.00p 108.00p 109.00p 12803
09/01/2025 109.00p 109.98p 109.00p 109.00p 466
08/01/2025 109.00p 109.50p 108.00p 108.00p 35870
07/01/2025 109.00p 109.20p 108.00p 109.00p 61643
06/01/2025 109.00p 109.20p 108.00p 108.00p 50700
03/01/2025 109.00p 109.10p 108.00p 108.00p 13788
02/01/2025 109.00p 109.20p 108.00p 109.00p 23732
31/12/2024 109.00p 109.38p 109.00p 109.00p 0
30/12/2024 109.00p 109.78p 109.00p 109.00p 9101
27/12/2024 112.50p 112.50p 108.00p 109.00p 9656
24/12/2024 112.50p 115.00p 110.00p 112.50p 108529
23/12/2024 112.50p 112.50p 110.05p 112.50p 1099
20/12/2024 112.50p 112.50p 110.00p 110.00p 144353
19/12/2024 112.50p 115.00p 110.00p 110.00p 313
18/12/2024 112.50p 112.50p 110.05p 112.50p 158
17/12/2024 112.50p 112.50p 110.25p 112.50p 8716
16/12/2024 112.50p 112.50p 110.25p 112.50p 4164
13/12/2024 112.50p 112.50p 112.25p 112.50p 356
12/12/2024 112.50p 112.50p 110.00p 112.50p 365578
11/12/2024 112.50p 112.75p 110.00p 110.00p 42007
10/12/2024 112.50p 112.50p 110.00p 112.50p 2769
09/12/2024 112.50p 113.20p 108.00p 112.50p 42756
06/12/2024 112.50p 112.50p 111.75p 112.50p 460
05/12/2024 112.50p 114.00p 112.50p 114.00p 35898
04/12/2024 112.50p 112.50p 111.47p 112.50p 0

*Close Price adjusted for both dividends and splits