ActiveOps (AOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/11/2026 88.00p 89.00p 87.00p 88.00p 57551
12/11/2026 87.50p 89.00p 86.00p 88.00p 835101
11/11/2026 87.50p 87.50p 86.00p 87.50p 31822
10/11/2026 88.00p 89.00p 86.00p 87.50p 10807
09/11/2026 89.00p 90.00p 86.00p 88.00p 48715
06/11/2026 89.00p 89.00p 88.00p 89.00p 23869
05/11/2026 89.00p 90.00p 87.50p 89.00p 49915
04/11/2026 89.00p 90.00p 88.00p 89.00p 30274
03/11/2026 91.50p 95.00p 88.00p 89.00p 227890
02/11/2026 92.50p 95.00p 90.00p 91.50p 58791
30/10/2026 92.50p 95.00p 90.00p 92.50p 26600
29/10/2026 97.50p 100.00p 90.00p 95.00p 106047
28/10/2026 97.50p 100.00p 95.00p 97.50p 39021
27/10/2026 97.50p 100.00p 95.25p 97.50p 44256
26/10/2026 100.00p 105.00p 95.00p 97.00p 69893
23/10/2026 100.00p 105.00p 95.00p 100.00p 28567
22/10/2026 99.50p 105.00p 95.00p 100.00p 64736
21/10/2026 97.50p 100.00p 95.00p 98.60p 77952
20/10/2026 102.50p 105.00p 95.00p 97.50p 102170
19/10/2026 102.50p 104.80p 100.00p 102.50p 125736
16/10/2026 107.50p 110.00p 100.00p 102.50p 130136
15/10/2026 102.50p 115.00p 100.00p 107.50p 405318
14/10/2026 102.50p 105.00p 100.00p 105.00p 510305
13/10/2026 110.00p 115.00p 100.00p 102.50p 691067
12/10/2026 172.50p 172.50p 106.00p 112.00p 3501971
09/10/2026 217.50p 230.00p 217.50p 225.00p 45873
08/10/2026 215.00p 220.00p 215.00p 217.50p 26836
07/10/2026 215.00p 220.00p 210.00p 215.00p 106697
06/10/2026 215.00p 220.00p 212.50p 215.00p 87030
05/10/2026 215.00p 216.77p 210.77p 215.00p 16518
02/10/2026 215.00p 220.00p 211.00p 215.00p 46897
01/10/2026 215.00p 220.00p 210.00p 215.00p 83028
30/09/2026 215.00p 215.00p 212.22p 215.00p 28314
29/09/2026 212.50p 218.80p 210.00p 215.00p 23947
28/09/2026 206.00p 215.00p 202.00p 212.50p 80729
25/09/2026 206.00p 210.00p 205.50p 206.00p 66594
24/09/2026 206.00p 210.00p 202.00p 206.00p 67878
23/09/2026 202.50p 210.00p 200.00p 206.00p 130273
22/09/2026 205.00p 210.00p 200.00p 202.50p 62351
21/09/2026 205.00p 210.00p 200.00p 205.00p 19060
18/09/2026 205.00p 210.00p 201.75p 205.00p 48128
17/09/2026 200.00p 207.24p 200.00p 205.00p 46400
16/09/2026 202.50p 205.00p 195.00p 200.00p 19100
15/09/2026 200.00p 204.00p 200.00p 202.50p 64597
14/09/2026 196.00p 201.50p 194.00p 200.00p 146598
11/09/2026 185.00p 198.00p 180.00p 196.00p 283183
10/09/2026 182.50p 188.35p 180.00p 185.00p 123141
09/09/2026 187.50p 190.00p 180.00p 182.50p 38314
08/09/2026 187.50p 187.75p 185.00p 187.50p 20806
07/09/2026 187.50p 190.00p 185.00p 187.50p 35471
04/09/2026 187.50p 190.00p 185.00p 187.50p 35946
03/09/2026 192.50p 195.00p 185.69p 180.00p 32388
02/09/2026 192.50p 195.00p 190.00p 192.50p 45410
01/09/2026 192.50p 193.80p 190.00p 192.50p 18417
28/08/2026 192.50p 195.00p 190.50p 192.50p 1135424
27/08/2026 192.50p 192.50p 190.00p 192.50p 60688
26/08/2026 192.50p 192.50p 190.00p 192.50p 28033
25/08/2026 192.50p 195.00p 190.00p 192.50p 31330
24/08/2026 192.50p 192.50p 190.50p 192.50p 17386
21/08/2026 202.50p 205.00p 190.50p 192.50p 70406
20/08/2026 202.50p 205.00p 200.00p 201.00p 30842
19/08/2026 207.50p 210.00p 200.00p 202.50p 45644
18/08/2026 207.50p 208.82p 205.00p 207.50p 18330
14/08/2026 207.50p 209.05p 205.00p 207.50p 51305
13/08/2026 207.50p 209.05p 206.00p 207.50p 14621
12/08/2026 207.50p 210.00p 205.00p 207.50p 16252
11/08/2026 207.50p 208.10p 205.22p 207.50p 30445
10/08/2026 207.50p 210.00p 205.00p 207.50p 138610
07/08/2026 207.50p 210.00p 205.00p 207.50p 40414
06/08/2026 212.50p 212.50p 205.00p 207.50p 148970
05/08/2026 205.00p 215.00p 202.22p 208.50p 75244
04/08/2026 205.00p 210.00p 201.00p 205.00p 45341
03/08/2026 205.00p 210.00p 198.00p 202.50p 105040
31/07/2026 198.50p 207.50p 197.00p 205.00p 96820
30/07/2026 198.50p 199.00p 197.15p 198.50p 161113
29/07/2026 198.50p 199.43p 197.00p 197.50p 97868
28/07/2026 198.50p 200.00p 197.26p 198.50p 138518
27/07/2026 198.50p 200.00p 197.36p 198.50p 77185
24/07/2026 197.50p 200.00p 196.10p 198.50p 71375
23/07/2026 197.50p 200.00p 195.50p 197.50p 1119297
22/07/2026 197.50p 200.00p 195.25p 197.50p 12636
21/07/2026 197.50p 200.00p 195.00p 197.50p 1334003
20/07/2026 200.00p 205.00p 195.00p 200.00p 23063
17/07/2026 198.50p 205.00p 195.00p 200.00p 97368
16/07/2026 200.00p 205.00p 195.00p 198.50p 121547
15/07/2026 202.50p 205.00p 197.00p 200.00p 18194
14/07/2026 207.50p 210.00p 200.00p 200.00p 41834
13/07/2026 215.00p 215.00p 205.00p 201.00p 65069
10/07/2026 220.00p 220.00p 211.67p 215.00p 48143
09/07/2026 220.00p 223.62p 215.00p 220.00p 68555
08/07/2026 230.00p 230.00p 216.00p 220.00p 195076
07/07/2026 232.50p 233.08p 230.00p 230.00p 53446
06/07/2026 232.50p 235.00p 230.25p 232.50p 175103
03/07/2026 232.50p 235.00p 230.00p 230.00p 433575
02/07/2026 265.00p 265.00p 225.13p 232.50p 885863
01/07/2026 262.50p 265.00p 260.00p 262.50p 167553
30/06/2026 262.50p 264.90p 260.00p 262.50p 62167
29/06/2026 262.50p 270.00p 260.00p 265.00p 69658
26/06/2026 262.50p 265.00p 260.00p 262.50p 9129
25/06/2026 262.50p 264.05p 260.75p 262.50p 13195
24/06/2026 262.50p 265.00p 260.00p 262.50p 67611
23/06/2026 265.00p 270.00p 260.00p 262.50p 144186
22/06/2026 262.50p 269.00p 262.50p 265.00p 32545
19/06/2026 260.00p 265.00p 255.00p 262.50p 47276
18/06/2026 259.50p 265.00p 255.00p 260.00p 15253
17/06/2026 260.00p 262.00p 255.00p 259.50p 156457
16/06/2026 260.00p 265.00p 255.10p 260.00p 31225
15/06/2026 255.00p 270.00p 250.00p 261.50p 85536
12/06/2026 252.50p 260.00p 252.50p 252.50p 7408
11/06/2026 246.00p 259.70p 244.00p 252.50p 56242
10/06/2026 242.50p 250.00p 241.00p 246.00p 78830
09/06/2026 241.50p 245.00p 240.00p 242.50p 47919
08/06/2026 243.00p 245.00p 240.00p 241.50p 94065
05/06/2026 243.00p 245.88p 241.20p 243.00p 94359
04/06/2026 243.00p 243.25p 241.20p 243.00p 114316
03/06/2026 244.00p 248.00p 240.00p 243.50p 34512
02/06/2026 245.00p 248.00p 241.21p 244.00p 22988
01/06/2026 245.00p 250.00p 241.52p 245.00p 50362
29/05/2026 242.50p 250.00p 240.00p 245.00p 16511
28/05/2026 242.50p 245.00p 240.76p 242.50p 220141
27/05/2026 247.50p 255.00p 240.00p 245.00p 64557
26/05/2026 247.50p 255.00p 240.00p 247.50p 30142
22/05/2026 240.00p 254.00p 238.00p 247.50p 70422
21/05/2026 236.50p 244.80p 235.00p 240.00p 39792
20/05/2026 225.00p 235.00p 224.00p 234.00p 63018
19/05/2026 217.50p 229.50p 215.00p 225.00p 89299
18/05/2026 215.00p 225.00p 210.00p 217.50p 66990
15/05/2026 215.00p 220.00p 212.00p 215.00p 72483
14/05/2026 208.50p 218.80p 206.00p 215.00p 47651
13/05/2026 208.50p 212.00p 205.00p 208.50p 6731
12/05/2026 210.00p 210.00p 205.00p 208.50p 207586
11/05/2026 213.50p 220.00p 205.00p 208.00p 988871
08/05/2026 213.50p 213.50p 207.00p 213.50p 8415
07/05/2026 212.50p 217.25p 211.75p 212.50p 26723
06/05/2026 211.00p 219.80p 207.66p 212.50p 90000
05/05/2026 200.00p 210.00p 200.00p 209.00p 86032
01/05/2026 193.50p 205.00p 190.00p 203.00p 477377
30/04/2026 193.50p 197.00p 191.65p 193.50p 47532
29/04/2026 193.50p 193.50p 190.55p 193.50p 4065948
28/04/2026 193.50p 197.00p 190.00p 193.50p 8631
27/04/2026 196.00p 200.00p 190.00p 192.50p 91731
24/04/2026 196.00p 196.40p 192.10p 196.00p 47248
23/04/2026 196.00p 200.00p 192.00p 195.00p 262296
22/04/2026 196.00p 200.00p 192.50p 196.00p 28557
21/04/2026 210.50p 216.00p 190.00p 196.00p 651285
20/04/2026 205.00p 210.00p 200.00p 206.00p 1021800
17/04/2026 204.00p 208.00p 200.00p 205.00p 268184
16/04/2026 202.50p 205.00p 200.00p 204.00p 444751
15/04/2026 203.00p 208.00p 198.00p 202.50p 216021
14/04/2026 203.00p 208.00p 198.00p 203.00p 7083
13/04/2026 199.50p 202.00p 197.60p 202.00p 187971
10/04/2026 201.50p 205.00p 199.20p 201.50p 84326
09/04/2026 201.50p 205.00p 199.22p 201.50p 34184
08/04/2026 199.50p 202.00p 197.00p 199.50p 170552
07/04/2026 194.00p 208.00p 193.00p 196.00p 62654
02/04/2026 182.50p 198.00p 171.39p 194.00p 190599
01/04/2026 173.00p 188.00p 173.00p 185.50p 101215
31/03/2026 171.00p 176.00p 168.55p 172.00p 77444
30/03/2026 173.00p 174.00p 168.00p 171.00p 192586
27/03/2026 168.50p 180.00p 166.51p 172.00p 142655
26/03/2026 176.00p 176.00p 166.25p 168.50p 57366
25/03/2026 181.00p 181.96p 175.59p 176.00p 25976
24/03/2026 183.50p 186.00p 180.00p 181.00p 61829
23/03/2026 191.00p 194.00p 183.67p 183.50p 87855
20/03/2026 201.00p 201.00p 190.00p 195.00p 67118
19/03/2026 212.00p 214.00p 198.50p 199.00p 79870
18/03/2026 212.00p 214.00p 210.00p 212.00p 18109
17/03/2026 215.00p 218.00p 210.00p 212.00p 61373
16/03/2026 215.00p 218.00p 212.00p 215.00p 50107
13/03/2026 215.00p 218.00p 212.00p 215.00p 50140
12/03/2026 217.00p 220.00p 212.27p 215.00p 55986
11/03/2026 219.00p 222.00p 212.00p 217.00p 54440
10/03/2026 213.00p 222.00p 212.24p 219.00p 98771
09/03/2026 218.00p 220.00p 212.00p 213.00p 19294
06/03/2026 220.00p 221.92p 218.48p 220.00p 49242
05/03/2026 225.00p 226.80p 214.00p 219.00p 110974
04/03/2026 228.00p 230.00p 222.22p 226.00p 64022
03/03/2026 245.00p 245.00p 226.67p 227.00p 82968
02/03/2026 258.00p 260.00p 240.00p 245.00p 152759
27/02/2026 263.00p 263.90p 260.00p 262.00p 74846
26/02/2026 260.00p 268.90p 258.66p 263.00p 71817
25/02/2026 262.00p 262.00p 258.00p 260.00p 59686
24/02/2026 262.00p 264.00p 260.04p 262.00p 64644
23/02/2026 264.00p 268.00p 260.00p 262.00p 172647
20/02/2026 266.00p 270.00p 264.00p 266.00p 50940
19/02/2026 270.00p 274.00p 264.06p 267.00p 49681
18/02/2026 273.00p 274.33p 266.75p 270.00p 639279
17/02/2026 273.00p 275.80p 271.70p 273.00p 766191
16/02/2026 273.00p 276.00p 270.00p 273.00p 1094552
13/02/2026 273.00p 276.00p 272.22p 273.00p 410644
12/02/2026 275.00p 278.00p 272.00p 274.00p 83753
11/02/2026 274.00p 277.40p 270.50p 274.00p 362357
10/02/2026 274.00p 278.00p 267.98p 274.00p 483172
09/02/2026 271.00p 273.77p 266.00p 272.00p 371219
06/02/2026 277.00p 280.00p 270.00p 270.00p 1320615
05/02/2026 279.00p 282.00p 274.00p 277.00p 107930
04/02/2026 283.00p 286.00p 275.55p 279.00p 3333309
03/02/2026 280.00p 286.00p 278.06p 283.00p 772447
02/02/2026 278.00p 284.00p 274.10p 280.00p 71769
30/01/2026 282.00p 288.00p 280.00p 283.00p 535694

*Close Price adjusted for both dividends and splits