LSE · AOM · stock
ActiveOps Plc (AOM) stock price history
Every LSE trading session of ActiveOps Plc from Mar 29, 2021 to Nov 13, 2026: 916 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AOM adjusted close, 2021 to 2026
- £186.50
- All time high, 2021
- £2.90
- 52 week high, £0.8600 low
- 916
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
AOM key facts
- ActiveOps Plc (AOM) closed at £0.8800 on Nov 13, 2026 on LSE.
- AOM's all time high close is £186.50, set on Mar 29, 2021; its all time low close is £0.6550 on May 27, 2022.
- AOM's 52 week range is £0.8600 to £2.90.
- AOM returned -65.2% over the year to Nov 13, 2026 and -54.9% over five years.
- Since Mar 29, 2021 AOM returned -100%, -61.4% a year compounded.
- AOM's deepest drawdown was -99.6% from Mar 29, 2021 to May 27, 2022.
- DataCedar holds 916 daily sessions of AOM history from Mar 29, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AOM price chart, 2021 to 2026
AOM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.1% |
| 3 months | -57.6% |
| 6 months | -57.8% |
| Year to date | -61.7% |
| 1 year | -65.2% |
| 3 years | +10.0% |
| 5 years | -54.9% |
| 10 years | n/a |
| Since Mar 29, 2021 | -99.5% |
| Compound annual growth, 5.6 years | -61.4% |
AOM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £186.50 on Mar 29, 2021
- All time low close
- £0.6550 on May 27, 2022
- 52 week high
- £2.90 on Jan 28, 2026
- 52 week low
- £0.8600 on Nov 9, 2026
- Deepest drawdown
- -99.6% from Mar 29, 2021 to May 27, 2022, not yet recovered
- Best single session
- +29.1% on Oct 16, 2025
- Worst single session
- -99.0% on Mar 30, 2021
- Volatility, 1 year annualised
- 91.7%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +111%
- Worst calendar year
- 2022, -55%
AOM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 29, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.31 | £2.90 | £0.8600 | £0.8800 | -61.7% | 53M | 196 |
| 2025 | £1.09 | £2.62 | £0.7950 | £2.30 | +111.0% | 31.9M | 197 |
| 2024 | £0.9400 | £1.43 | £0.9250 | £1.09 | +17.8% | 22.9M | 156 |
| 2023 | £0.8000 | £1.15 | £0.7300 | £0.9250 | +20.9% | 16.1M | 140 |
| 2022 | £1.69 | £1.70 | £0.6000 | £0.7650 | -54.6% | 20.9M | 123 |
| 2021 | £186.50 | £190.00 | £1.57 | £1.69 | n/a | 11.5M | 104 |
AOM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.8800 | -4.9% |
| October 2026 | £0.9250 | -57.0% |
| September 2026 | £2.15 | +11.7% |
| August 2026 | £1.93 | -6.1% |
| July 2026 | £2.05 | -21.9% |
| June 2026 | £2.63 | +7.1% |
| May 2026 | £2.45 | +26.6% |
| April 2026 | £1.94 | +12.5% |
| March 2026 | £1.72 | -34.4% |
| February 2026 | £2.62 | -7.4% |
| January 2026 | £2.83 | +23.0% |
| December 2025 | £2.30 | -3.0% |
About the AOM data
Daily bars. 916 sessions from Mar 29, 2021 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AAOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
AOM share price history
