Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Activeops (AOM) Share Price

Intraday
Historical

Price	237.00p on 27-11-2025 at 14:10:06
Change	0.00p 0%
Buy	240.00p
Sell	234.00p

Last Trade:	Buy 60.00 at 239.94p
Day's Volume:	53,317
Last Close:	237.00p
Open:	241.00p
ISIN:	GB00BLH37Y17

Day's Range	237.00p - 241.00p
52wk Range:	79.50p - 258.00p
Market Capitalisation:	£169.24m
VWAP:	239.38431p
Shares in Issue:	71.41m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Activeops (AOM) Latest Trades
Buy*	60	239.94p	Ordinary	14:00:36 - 27-Nov-25
Buy*	2,084	239.625p	Ordinary	13:39:09 - 27-Nov-25
Buy*	1,250	239.625p	Ordinary	13:10:05 - 27-Nov-25
Buy*	1,250	239.68p	Ordinary	13:05:06 - 27-Nov-25
Buy*	428	237.125p	Ordinary	11:54:43 - 27-Nov-25
Buy*	415	237.0001p	Ordinary	11:19:49 - 27-Nov-25
Buy*	2,976	238.555p	Ordinary	10:19:14 - 27-Nov-25
Buy*	413	239.75p	Ordinary	09:30:28 - 27-Nov-25
Buy*	1,286	239.75p	Ordinary	09:02:44 - 27-Nov-25
Buy*	2	239.94p	Ordinary	08:35:03 - 27-Nov-25

See more Activeops trades

Activeops (AOM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Nov 2025 (Thu)	241.00	241.00	237.00	237.00	53,317
26th Nov 2025 (Wed)	237.00	237.00	237.00	237.00	35,351
25th Nov 2025 (Tue)	235.00	238.00	235.00	237.00	120,025
24th Nov 2025 (Mon)	231.00	236.00	231.00	235.00	51,947
21st Nov 2025 (Fri)	239.00	239.00	231.00	231.00	40,028
20th Nov 2025 (Thu)	233.00	245.00	236.00	239.00	104,882
19th Nov 2025 (Wed)	237.00	237.00	232.00	232.00	30,695
18th Nov 2025 (Tue)	245.00	245.00	237.00	237.00	46,461
17th Nov 2025 (Mon)	245.00	245.00	245.00	245.00	57,425
14th Nov 2025 (Fri)	253.00	253.00	245.00	245.00	44,977
13th Nov 2025 (Thu)	254.00	254.00	252.00	253.00	1,222,555
12th Nov 2025 (Wed)	256.00	256.00	254.00	254.00	94,464
11th Nov 2025 (Tue)	256.00	257.00	246.00	256.00	38,842
10th Nov 2025 (Mon)	244.00	258.00	244.00	256.00	75,436
7th Nov 2025 (Fri)	244.00	244.00	244.00	244.00	563,121
6th Nov 2025 (Thu)	240.00	247.00	240.00	244.00	303,861
5th Nov 2025 (Wed)	226.00	243.00	238.00	238.00	804,573
4th Nov 2025 (Tue)	215.00	228.00	228.00	228.00	146,243
3rd Nov 2025 (Mon)	215.00	215.00	215.00	215.00	53,600
31st Oct 2025 (Fri)	215.00	215.00	215.00	215.00	39,008
30th Oct 2025 (Thu)	217.00	217.00	215.00	215.00	19,500
29th Oct 2025 (Wed)	213.00	217.00	213.00	217.00	63,775
28th Oct 2025 (Tue)	213.00	213.00	212.00	213.00	113,808
27th Oct 2025 (Mon)	214.00	214.00	213.00	213.00	1,469,901

See more Activeops price history

Date	Source	Headline
Activeops (AOM) Regulatory News
19th Nov 2025 7:00 am	RNS	Director/PDMR Dealing
13th Nov 2025 7:00 am	RNS	Notice of Results
4th Nov 2025 7:00 am	RNS	Capital Markets Day
3rd Nov 2025 4:52 pm	RNS	Total Voting Rights and Share Capital
29th Oct 2025 8:47 am	RNS	Notification of Major Holdings
21st Oct 2025 9:17 am	RNS	Director/PDMR Dealing
15th Oct 2025 7:00 am	RNS	H1 2026 Trading Update and Notice of Results
14th Oct 2025 10:27 am	RNS	Notification of Major Holdings
1st Oct 2025 10:49 am	RNS	Total Voting Rights and Share Capital
29th Sep 2025 3:26 pm	RNS	Result of AGM

See more Activeops regulatory news

FTSE 100 Latest

Value9,690.09

Change-1.49