AB Dynamics plc (AIM:ABDP)
London · Delayed Price · Currency is GBP · Price in GBX 1,265.00
-20.00 (-1.56%)
Oct 31, 2025, 5:15 PM GMT+1
AB Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,275.00 | 1,340.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.56% | 35,997 |
| Oct 30, 2025 | 1,300.00 | 1,335.00 | 1,270.00 | 1,285.00 | 1,285.00 | -1.15% | 28,492 |
| Oct 29, 2025 | 1,295.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.38% | 50,578 |
| Oct 28, 2025 | 1,325.00 | 1,325.00 | 1,287.40 | 1,305.00 | 1,305.00 | -1.51% | 42,494 |
| Oct 27, 2025 | 1,330.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1.15% | 41,100 |
| Oct 24, 2025 | 1,345.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,310.00 | -2.96% | 54,662 |
| Oct 23, 2025 | 1,325.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,350.00 | 0.37% | 80,585 |
| Oct 22, 2025 | 1,340.00 | 1,400.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.37% | 53,036 |
| Oct 21, 2025 | 1,365.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.74% | 44,756 |
| Oct 20, 2025 | 1,400.00 | 1,400.00 | 1,345.00 | 1,350.00 | 1,350.00 | -2.53% | 27,307 |
| Oct 17, 2025 | 1,420.00 | 1,425.00 | 1,337.59 | 1,385.00 | 1,385.00 | 1.47% | 40,471 |
| Oct 16, 2025 | 1,367.50 | 1,385.00 | 1,355.00 | 1,365.00 | 1,365.00 | -0.36% | 26,476 |
| Oct 15, 2025 | 1,404.00 | 1,420.00 | 1,360.00 | 1,370.00 | 1,370.00 | -1.79% | 45,444 |
| Oct 14, 2025 | 1,390.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,395.00 | -0.71% | 88,594 |
| Oct 13, 2025 | 1,375.00 | 1,450.00 | 1,375.00 | 1,405.00 | 1,405.00 | 1.44% | 72,780 |
| Oct 10, 2025 | 1,390.00 | 1,424.98 | 1,370.00 | 1,385.00 | 1,385.00 | -1.42% | 27,660 |
| Oct 9, 2025 | 1,470.00 | 1,475.00 | 1,390.00 | 1,405.00 | 1,405.00 | -1.40% | 79,187 |
| Oct 8, 2025 | 1,480.00 | 1,480.00 | 1,385.00 | 1,425.00 | 1,425.00 | 0.71% | 118,907 |
| Oct 7, 2025 | 1,442.50 | 1,450.00 | 1,380.00 | 1,415.00 | 1,415.00 | -1.74% | 40,970 |
| Oct 6, 2025 | 1,426.60 | 1,460.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1.05% | 118,903 |
| Oct 3, 2025 | 1,475.00 | 1,475.00 | 1,380.00 | 1,425.00 | 1,425.00 | 0.71% | 64,760 |
| Oct 2, 2025 | 1,470.00 | 1,470.00 | 1,405.00 | 1,415.00 | 1,415.00 | -1.39% | 17,080 |
| Oct 1, 2025 | 1,475.00 | 1,475.00 | 1,405.00 | 1,435.00 | 1,435.00 | 0.35% | 14,581 |
| Sep 30, 2025 | 1,475.00 | 1,475.00 | 1,407.24 | 1,430.00 | 1,430.00 | 1.06% | 37,850 |
| Sep 29, 2025 | 1,436.00 | 1,470.00 | 1,414.80 | 1,415.00 | 1,415.00 | - | 16,174 |
| Sep 26, 2025 | 1,465.00 | 1,465.00 | 1,395.00 | 1,415.00 | 1,415.00 | -1.39% | 14,376 |
| Sep 25, 2025 | 1,439.50 | 1,465.00 | 1,400.00 | 1,435.00 | 1,435.00 | -2.05% | 19,112 |
| Sep 24, 2025 | 1,408.80 | 1,465.00 | 1,370.00 | 1,465.00 | 1,465.00 | 3.90% | 59,175 |
| Sep 23, 2025 | 1,450.00 | 1,480.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.35% | 155,823 |
| Sep 22, 2025 | 1,418.00 | 1,440.00 | 1,410.00 | 1,415.00 | 1,415.00 | -1.74% | 15,150 |
| Sep 19, 2025 | 1,445.00 | 1,445.00 | 1,400.08 | 1,440.00 | 1,440.00 | 1.77% | 33,300 |
| Sep 18, 2025 | 1,406.00 | 1,420.00 | 1,382.90 | 1,415.00 | 1,415.00 | 1.07% | 31,275 |
| Sep 17, 2025 | 1,391.00 | 1,420.00 | 1,391.00 | 1,400.00 | 1,400.00 | - | 23,780 |
| Sep 16, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.45% | 30,932 |
| Sep 15, 2025 | 1,361.40 | 1,395.00 | 1,360.00 | 1,380.00 | 1,380.00 | - | 47,522 |
| Sep 12, 2025 | 1,344.80 | 1,380.00 | 1,324.57 | 1,380.00 | 1,380.00 | 2.22% | 235,834 |
| Sep 11, 2025 | 1,320.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,350.00 | -0.74% | 25,853 |
| Sep 10, 2025 | 1,336.40 | 1,363.60 | 1,336.40 | 1,360.00 | 1,360.00 | 0.74% | 21,684 |
| Sep 9, 2025 | 1,409.00 | 1,450.00 | 1,320.00 | 1,350.00 | 1,350.00 | -3.23% | 24,429 |
| Sep 8, 2025 | 1,460.00 | 1,460.00 | 1,380.00 | 1,395.00 | 1,395.00 | - | 491,640 |
| Sep 5, 2025 | 1,420.00 | 1,422.60 | 1,375.00 | 1,395.00 | 1,395.00 | -1.41% | 40,581 |
| Sep 4, 2025 | 1,438.50 | 1,440.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.35% | 28,658 |
| Sep 3, 2025 | 1,400.00 | 1,460.00 | 1,400.00 | 1,420.00 | 1,420.00 | -1.73% | 34,919 |
| Sep 2, 2025 | 1,425.00 | 1,455.00 | 1,419.00 | 1,445.00 | 1,445.00 | 1.40% | 147,777 |
| Sep 1, 2025 | 1,430.00 | 1,440.00 | 1,370.00 | 1,425.00 | 1,425.00 | - | 31,000 |
| Aug 29, 2025 | 1,425.00 | 1,435.00 | 1,385.00 | 1,425.00 | 1,425.00 | 0.71% | 43,646 |
| Aug 28, 2025 | 1,386.50 | 1,422.00 | 1,386.50 | 1,415.00 | 1,415.00 | 0.35% | 30,176 |
| Aug 27, 2025 | 1,345.00 | 1,417.50 | 1,345.00 | 1,410.00 | 1,410.00 | 2.55% | 37,063 |
| Aug 26, 2025 | 1,425.00 | 1,425.00 | 1,345.00 | 1,375.00 | 1,375.00 | -1.08% | 78,620 |
| Aug 22, 2025 | 1,349.68 | 1,390.00 | 1,349.68 | 1,390.00 | 1,390.00 | 2.21% | 26,683 |