Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Activeops (AOM) Share Price History

Time period:
to
Date Open High Low Close Volume
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
24th Oct 2025 (Fri) 216.00 216.00 213.00 214.00 41,118
23rd Oct 2025 (Thu) 218.00 218.00 216.00 216.00 23,753
22nd Oct 2025 (Wed) 218.00 218.00 218.00 218.00 46,639
21st Oct 2025 (Tue) 218.00 218.00 218.00 218.00 117,819
20th Oct 2025 (Mon) 218.00 218.00 218.00 218.00 373,363
17th Oct 2025 (Fri) 223.00 223.00 218.00 218.00 1,212,651
16th Oct 2025 (Thu) 215.00 227.00 224.00 226.00 476,325
15th Oct 2025 (Wed) 177.50 216.00 177.50 215.00 1,544,954
14th Oct 2025 (Tue) 175.00 175.00 170.00 170.00 128,448
13th Oct 2025 (Mon) 177.50 177.50 175.00 175.00 33,668
10th Oct 2025 (Fri) 176.00 172.00 172.00 172.00 2,089,116
9th Oct 2025 (Thu) 177.50 177.50 176.00 176.00 217,035
8th Oct 2025 (Wed) 174.00 177.50 174.00 177.50 498,269
7th Oct 2025 (Tue) 177.50 178.00 177.50 177.50 184,013
6th Oct 2025 (Mon) 177.50 180.00 177.50 177.50 40,968
3rd Oct 2025 (Fri) 177.50 184.00 177.50 177.50 40,649
2nd Oct 2025 (Thu) 172.00 177.50 172.00 177.50 55,863
1st Oct 2025 (Wed) 177.50 177.50 177.50 177.50 24,034
30th Sep 2025 (Tue) 177.50 177.50 177.50 177.50 40,951
29th Sep 2025 (Mon) 171.00 177.50 171.00 177.50 42,371
26th Sep 2025 (Fri) 177.50 177.50 175.00 177.50 178,259
25th Sep 2025 (Thu) 177.50 177.50 177.50 177.50 93,002
24th Sep 2025 (Wed) 177.50 177.50 177.50 177.50 1,684
23rd Sep 2025 (Tue) 177.50 177.50 177.50 177.50 165,184
22nd Sep 2025 (Mon) 180.00 180.00 177.50 177.50 19,145
19th Sep 2025 (Fri) 180.00 180.00 172.00 172.00 731,026
18th Sep 2025 (Thu) 180.00 180.00 180.00 180.00 5,028
17th Sep 2025 (Wed) 180.00 180.00 180.00 180.00 62,651
16th Sep 2025 (Tue) 180.00 184.00 172.00 180.00 48,591
15th Sep 2025 (Mon) 180.00 180.00 180.00 180.00 182,514
12th Sep 2025 (Fri) 180.00 180.00 180.00 180.00 248,845
11th Sep 2025 (Thu) 180.00 178.00 178.00 178.00 104,595
10th Sep 2025 (Wed) 180.00 180.00 180.00 180.00 103,000
9th Sep 2025 (Tue) 177.50 180.00 177.50 180.00 1,155,109
8th Sep 2025 (Mon) 177.50 177.50 177.50 177.50 13,070
5th Sep 2025 (Fri) 177.50 177.50 177.50 177.50 2,154
4th Sep 2025 (Thu) 184.00 184.00 177.50 177.50 93,296
3rd Sep 2025 (Wed) 184.00 185.00 184.00 184.00 9,699
2nd Sep 2025 (Tue) 189.50 189.50 184.00 184.00 27,701
1st Sep 2025 (Mon) 180.00 189.50 180.00 189.50 503,463
FTSE 100 Latest
Value9,760.06
Change3.92