AB Dynamics plc (AIM:ABDP)
London · Delayed Price · Currency is GBP · Price in GBX 1,255.00
-5.00 (-0.40%)
At close: Jan 23, 2026
AB Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,255.00 | 1,300.00 | 1,235.00 | 1,255.00 | 1,255.00 | -0.40% | 27,954 |
| Jan 22, 2026 | 1,245.00 | 1,281.80 | 1,235.75 | 1,260.00 | 1,260.00 | 1.61% | 69,144 |
| Jan 21, 2026 | 1,270.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | - | 25,790 |
| Jan 20, 2026 | 1,317.50 | 1,290.00 | 1,240.00 | 1,240.00 | 1,240.00 | -3.88% | 48,778 |
| Jan 19, 2026 | 1,345.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.01% | 48,495 |
| Jan 16, 2026 | 1,345.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,330.00 | - | 28,199 |
| Jan 15, 2026 | 1,350.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.75% | 107,042 |
| Jan 14, 2026 | 1,350.00 | 1,350.00 | 1,290.00 | 1,340.00 | 1,333.64 | 1.90% | 31,035 |
| Jan 13, 2026 | 1,315.00 | 1,345.00 | 1,282.89 | 1,315.00 | 1,308.76 | 1.94% | 51,747 |
| Jan 12, 2026 | 1,345.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,283.88 | -2.64% | 52,562 |
| Jan 9, 2026 | 1,315.00 | 1,345.00 | 1,295.00 | 1,325.00 | 1,318.71 | 0.38% | 62,606 |
| Jan 8, 2026 | 1,325.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,313.73 | -0.38% | 51,028 |
| Jan 7, 2026 | 1,305.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,318.71 | 1.92% | 42,988 |
| Jan 6, 2026 | 1,295.00 | 1,335.00 | 1,290.00 | 1,300.00 | 1,293.83 | - | 41,364 |
| Jan 5, 2026 | 1,260.00 | 1,340.00 | 1,260.00 | 1,300.00 | 1,293.83 | -0.38% | 39,964 |
| Jan 2, 2026 | 1,285.00 | 1,335.00 | 1,260.00 | 1,305.00 | 1,298.81 | 1.16% | 38,619 |
| Dec 31, 2025 | 1,255.00 | 1,310.00 | 1,255.00 | 1,290.00 | 1,283.88 | 0.78% | 10,924 |
| Dec 30, 2025 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,273.92 | -0.78% | 11,194 |
| Dec 29, 2025 | 1,270.00 | 1,330.00 | 1,260.00 | 1,290.00 | 1,283.88 | 1.57% | 19,422 |
| Dec 24, 2025 | 1,270.00 | 1,350.00 | 1,270.00 | 1,270.00 | 1,263.97 | -0.78% | 12,539 |
| Dec 23, 2025 | 1,315.00 | 1,320.00 | 1,270.00 | 1,280.00 | 1,273.92 | -1.54% | 20,298 |
| Dec 22, 2025 | 1,310.00 | 1,350.00 | 1,275.34 | 1,300.00 | 1,293.83 | 0.39% | 36,512 |
| Dec 19, 2025 | 1,290.00 | 1,345.00 | 1,290.00 | 1,295.00 | 1,288.85 | -1.52% | 26,419 |
| Dec 18, 2025 | 1,305.00 | 1,345.00 | 1,275.00 | 1,315.00 | 1,308.76 | -0.38% | 22,309 |
| Dec 17, 2025 | 1,305.00 | 1,350.00 | 1,264.93 | 1,320.00 | 1,313.73 | - | 32,735 |
| Dec 16, 2025 | 1,320.00 | 1,340.00 | 1,280.00 | 1,320.00 | 1,313.73 | 2.72% | 51,374 |
| Dec 15, 2025 | 1,275.00 | 1,320.00 | 1,260.00 | 1,285.00 | 1,278.90 | 0.78% | 80,790 |
| Dec 12, 2025 | 1,295.00 | 1,330.00 | 1,275.00 | 1,275.00 | 1,268.95 | -1.92% | 28,718 |
| Dec 11, 2025 | 1,270.00 | 1,305.75 | 1,260.00 | 1,300.00 | 1,293.83 | 1.17% | 37,075 |
| Dec 10, 2025 | 1,340.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,278.90 | -1.53% | 31,619 |
| Dec 9, 2025 | 1,275.00 | 1,340.00 | 1,275.00 | 1,305.00 | 1,298.81 | 2.35% | 25,757 |
| Dec 8, 2025 | 1,340.00 | 1,340.00 | 1,265.00 | 1,275.00 | 1,268.95 | -0.78% | 65,253 |
| Dec 5, 2025 | 1,285.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,278.90 | -0.39% | 52,138 |
| Dec 4, 2025 | 1,295.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,283.88 | -0.39% | 69,373 |
| Dec 3, 2025 | 1,310.00 | 1,335.00 | 1,284.88 | 1,295.00 | 1,288.85 | -1.15% | 36,991 |
| Dec 2, 2025 | 1,335.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,303.78 | - | 21,932 |
| Dec 1, 2025 | 1,255.00 | 1,335.00 | 1,255.00 | 1,310.00 | 1,303.78 | -0.38% | 45,085 |
| Nov 28, 2025 | 1,290.00 | 1,335.00 | 1,275.00 | 1,315.00 | 1,308.76 | 1.15% | 48,703 |
| Nov 27, 2025 | 1,325.00 | 1,335.00 | 1,280.00 | 1,300.00 | 1,293.83 | - | 33,474 |
| Nov 26, 2025 | 1,305.00 | 1,325.00 | 1,276.41 | 1,300.00 | 1,293.83 | -1.14% | 40,380 |
| Nov 25, 2025 | 1,265.00 | 1,330.00 | 1,257.60 | 1,315.00 | 1,308.76 | 3.95% | 33,600 |
| Nov 24, 2025 | 1,260.00 | 1,292.60 | 1,225.00 | 1,265.00 | 1,259.00 | -0.39% | 768,502 |
| Nov 21, 2025 | 1,250.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,263.97 | 0.40% | 145,048 |
| Nov 20, 2025 | 1,280.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,259.00 | -1.17% | 60,678 |
| Nov 19, 2025 | 1,260.00 | 1,295.00 | 1,245.00 | 1,280.00 | 1,273.92 | 1.59% | 49,632 |
| Nov 18, 2025 | 1,265.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,254.02 | - | 58,978 |
| Nov 17, 2025 | 1,250.00 | 1,270.00 | 1,226.10 | 1,260.00 | 1,254.02 | 2.02% | 114,193 |
| Nov 14, 2025 | 1,220.00 | 1,235.00 | 1,184.86 | 1,235.00 | 1,229.14 | - | 113,173 |
| Nov 13, 2025 | 1,280.00 | 1,293.50 | 1,205.00 | 1,235.00 | 1,229.14 | -4.63% | 66,668 |
| Nov 12, 2025 | 1,300.00 | 1,345.00 | 1,285.00 | 1,295.00 | 1,288.85 | -1.15% | 42,628 |