AB Dynamics plc (AIM:ABDP)
London · Delayed Price · Currency is GBP · Price in GBX 1,350.00
-45.00 (-3.23%)
Sep 9, 2025, 3:31 PM GMT+1
AB Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,409.00 | 1,450.00 | 1,320.00 | 1,340.00 | 1,340.00 | -3.94% | 19,459 |
| Sep 8, 2025 | 1,460.00 | 1,460.00 | 1,380.00 | 1,395.00 | 1,395.00 | - | 179,335 |
| 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 |
| Aug 21, 2025 | 1,425.00 | 1,425.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.73% | 16,353 |
| Aug 20, 2025 | 1,385.00 | 1,450.00 | 1,355.00 | 1,370.00 | 1,370.00 | -1.79% | 20,144 |
| Aug 19, 2025 | 1,391.48 | 1,455.00 | 1,375.00 | 1,395.00 | 1,395.00 | -1.76% | 42,627 |
| Aug 18, 2025 | 1,405.79 | 1,455.00 | 1,380.00 | 1,420.00 | 1,420.00 | -0.70% | 45,057 |
| Aug 15, 2025 | 1,455.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,430.00 | -0.35% | 19,129 |
| Aug 14, 2025 | 1,430.00 | 1,440.00 | 1,425.00 | 1,435.00 | 1,435.00 | 0.70% | 57,034 |
| Aug 13, 2025 | 1,460.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,425.00 | - | 40,947 |
| Aug 12, 2025 | 1,460.00 | 1,460.00 | 1,405.00 | 1,425.00 | 1,425.00 | 1.06% | 25,480 |
| Aug 11, 2025 | 1,455.00 | 1,455.00 | 1,380.00 | 1,410.00 | 1,410.00 | -0.35% | 33,808 |
| Aug 8, 2025 | 1,425.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,415.00 | - | 17,163 |
| Aug 7, 2025 | 1,376.97 | 1,420.00 | 1,355.00 | 1,415.00 | 1,415.00 | 2.54% | 53,739 |
| Aug 6, 2025 | 1,425.00 | 1,425.00 | 1,355.00 | 1,380.00 | 1,380.00 | 0.73% | 15,005 |
| Aug 5, 2025 | 1,460.00 | 1,460.00 | 1,351.60 | 1,370.00 | 1,370.00 | -2.14% | 23,883 |
| Aug 4, 2025 | 1,455.00 | 1,455.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 18,156 |
| Aug 1, 2025 | 1,500.00 | 1,500.00 | 1,385.00 | 1,405.00 | 1,405.00 | -2.77% | 20,923 |
| Jul 31, 2025 | 1,500.00 | 1,500.00 | 1,425.00 | 1,445.00 | 1,445.00 | -0.34% | 20,152 |
| Jul 30, 2025 | 1,420.00 | 1,500.00 | 1,420.00 | 1,450.00 | 1,450.00 | -2.03% | 17,415 |
| Jul 29, 2025 | 1,423.65 | 1,500.00 | 1,405.00 | 1,480.00 | 1,480.00 | 4.23% | 65,408 |
| Jul 28, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,420.00 | 1,420.00 | -2.74% | 45,776 |
| Jul 25, 2025 | 1,525.00 | 1,525.00 | 1,435.00 | 1,460.00 | 1,460.00 | - | 27,703 |
| Jul 24, 2025 | 1,460.00 | 1,540.00 | 1,455.00 | 1,460.00 | 1,460.00 | - | 31,830 |
| Jul 23, 2025 | 1,545.00 | 1,545.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.01% | 39,849 |
| Jul 22, 2025 | 1,545.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,490.00 | - | 12,739 |
| Jul 21, 2025 | 1,515.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.33% | 36,126 |
| Jul 18, 2025 | 1,485.00 | 1,540.00 | 1,485.00 | 1,495.00 | 1,495.00 | -0.66% | 35,010 |
| Jul 17, 2025 | 1,512.50 | 1,525.00 | 1,495.00 | 1,505.00 | 1,505.00 | -0.33% | 32,862 |
| Jul 16, 2025 | 1,545.00 | 1,545.00 | 1,485.00 | 1,510.00 | 1,510.00 | 0.33% | 15,706 |
| Jul 15, 2025 | 1,540.00 | 1,545.00 | 1,485.00 | 1,505.00 | 1,505.00 | -1.63% | 18,095 |
| Jul 14, 2025 | 1,580.00 | 1,580.00 | 1,494.84 | 1,530.00 | 1,530.00 | -0.65% | 60,419 |
| Jul 11, 2025 | 1,580.00 | 1,580.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.96% | 15,604 |
| Jul 10, 2025 | 1,580.00 | 1,580.00 | 1,525.00 | 1,555.00 | 1,555.00 | 1.63% | 41,711 |
| Jul 9, 2025 | 1,555.00 | 1,595.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.92% | 50,756 |
| Jul 8, 2025 | 1,715.00 | 1,715.00 | 1,560.00 | 1,560.00 | 1,560.00 | -5.45% | 38,053 |
| Jul 7, 2025 | 1,660.00 | 1,730.00 | 1,500.00 | 1,650.00 | 1,650.00 | -1.20% | 16,927 |
| Jul 4, 2025 | 1,695.00 | 1,695.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.60% | 12,246 |
| Jul 3, 2025 | 1,665.00 | 1,750.00 | 1,645.00 | 1,660.00 | 1,660.00 | -0.90% | 50,696 |
| Jul 2, 2025 | 1,780.00 | 1,780.00 | 1,670.00 | 1,675.00 | 1,675.00 | -3.74% | 17,504 |
| Jul 1, 2025 | 1,740.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1.75% | 19,086 |