AB Dynamics plc (AIM:ABDP)
London · Delayed Price · Currency is GBP · Price in GBX 1,040.00
-65.00 (-5.88%)
At close: Mar 26, 2026
AB Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,083.20 | 1,135.00 | 1,064.60 | 1,065.00 | - | -3.62% | 33,772 |
| Mar 25, 2026 | 1,135.00 | 1,135.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.45% | 30,905 |
| Mar 24, 2026 | 1,085.00 | 1,125.00 | 1,066.00 | 1,110.00 | 1,110.00 | 1.83% | 39,703 |
| Mar 23, 2026 | 1,060.00 | 1,130.00 | 1,033.20 | 1,090.00 | 1,090.00 | -0.91% | 73,813 |
| Mar 20, 2026 | 1,125.00 | 1,135.00 | 1,065.00 | 1,100.00 | 1,100.00 | - | 49,283 |
| Mar 19, 2026 | 1,140.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.76% | 50,343 |
| Mar 18, 2026 | 1,145.00 | 1,185.00 | 1,135.00 | 1,155.00 | 1,155.00 | 1.76% | 57,568 |
| Mar 17, 2026 | 1,125.00 | 1,160.00 | 1,110.00 | 1,135.00 | 1,135.00 | -0.44% | 75,521 |
| Mar 16, 2026 | 1,140.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,140.00 | - | 38,963 |
| Mar 13, 2026 | 1,180.00 | 1,240.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.39% | 55,923 |
| Mar 12, 2026 | 1,205.00 | 1,235.00 | 1,175.00 | 1,180.00 | 1,180.00 | -4.84% | 75,188 |
| Mar 11, 2026 | 1,260.00 | 1,290.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.36% | 53,754 |
| Mar 10, 2026 | 1,250.00 | 1,285.00 | 1,225.00 | 1,270.00 | 1,270.00 | 0.79% | 49,908 |
| Mar 9, 2026 | 1,240.00 | 1,295.00 | 1,225.00 | 1,260.00 | 1,260.00 | -0.40% | 66,942 |
| Mar 6, 2026 | 1,280.00 | 1,295.00 | 1,247.40 | 1,265.00 | 1,265.00 | - | 57,274 |
| Mar 5, 2026 | 1,245.00 | 1,295.00 | 1,245.00 | 1,265.00 | 1,265.00 | 0.40% | 37,667 |
| Mar 4, 2026 | 1,250.00 | 1,275.00 | 1,235.00 | 1,260.00 | 1,260.00 | 0.80% | 44,898 |
| Mar 3, 2026 | 1,275.00 | 1,298.97 | 1,250.00 | 1,250.00 | 1,250.00 | -3.47% | 88,362 |
| Mar 2, 2026 | 1,300.00 | 1,310.00 | 1,279.00 | 1,295.00 | 1,295.00 | -0.77% | 63,220 |
| Feb 27, 2026 | 1,320.00 | 1,350.00 | 1,296.81 | 1,305.00 | 1,305.00 | -1.14% | 41,118 |
| Feb 26, 2026 | 1,300.00 | 1,345.00 | 1,260.00 | 1,320.00 | 1,320.00 | 1.93% | 51,457 |
| Feb 25, 2026 | 1,290.00 | 1,305.00 | 1,260.00 | 1,295.00 | 1,295.00 | 0.39% | 68,912 |
| Feb 24, 2026 | 1,275.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.78% | 67,072 |
| Feb 23, 2026 | 1,285.00 | 1,315.00 | 1,270.00 | 1,280.00 | 1,280.00 | -1.54% | 42,031 |
| Feb 20, 2026 | 1,295.00 | 1,325.00 | 1,255.00 | 1,300.00 | 1,300.00 | 0.39% | 94,395 |
| Feb 19, 2026 | 1,250.00 | 1,295.00 | 1,235.00 | 1,295.00 | 1,295.00 | 4.44% | 69,766 |
| Feb 18, 2026 | 1,205.00 | 1,270.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2.90% | 44,170 |
| Feb 17, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,205.00 | 1,205.00 | -3.60% | 27,442 |
| Feb 16, 2026 | 1,310.00 | 1,310.00 | 1,235.00 | 1,250.00 | 1,250.00 | - | 56,214 |
| Feb 13, 2026 | 1,265.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.57% | 138,431 |
| Feb 12, 2026 | 1,265.00 | 1,285.00 | 1,265.00 | 1,270.00 | 1,270.00 | 0.40% | 39,811 |
| Feb 11, 2026 | 1,265.00 | 1,284.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.17% | 62,525 |
| Feb 10, 2026 | 1,280.00 | 1,300.00 | 1,272.16 | 1,280.00 | 1,280.00 | 0.39% | 76,681 |
| Feb 9, 2026 | 1,285.00 | 1,310.00 | 1,265.30 | 1,275.00 | 1,275.00 | -1.92% | 23,120 |
| Feb 6, 2026 | 1,305.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.78% | 42,744 |
| Feb 5, 2026 | 1,305.00 | 1,306.80 | 1,290.00 | 1,290.00 | 1,290.00 | -1.53% | 72,189 |
| Feb 4, 2026 | 1,305.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | 2.75% | 42,270 |
| Feb 3, 2026 | 1,300.00 | 1,320.00 | 1,265.00 | 1,275.00 | 1,275.00 | -2.30% | 31,467 |
| Feb 2, 2026 | 1,280.00 | 1,305.00 | 1,265.00 | 1,305.00 | 1,305.00 | 1.95% | 31,018 |
| Jan 30, 2026 | 1,275.00 | 1,315.00 | 1,269.54 | 1,280.00 | 1,280.00 | - | 264,755 |
| Jan 29, 2026 | 1,320.00 | 1,320.00 | 1,270.00 | 1,280.00 | 1,280.00 | -1.16% | 44,626 |
| Jan 28, 2026 | 1,275.00 | 1,335.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.57% | 99,000 |
| Jan 27, 2026 | 1,260.00 | 1,286.85 | 1,255.00 | 1,275.00 | 1,275.00 | 2.00% | 52,183 |
| Jan 26, 2026 | 1,235.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.40% | 194,716 |
| Jan 23, 2026 | 1,255.00 | 1,300.00 | 1,235.00 | 1,255.00 | 1,255.00 | -0.40% | 34,204 |
| 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 | 1,250.00 | 1,270.00 | 1,224.26 | 1,240.00 | 1,240.00 | - | 25,790 |
| Jan 20, 2026 | 1,290.00 | 1,317.50 | 1,240.00 | 1,240.00 | 1,240.00 | -3.88% | 48,779 |
| 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 | - | 25,704 |