AB Dynamics plc (AIM:ABDP)
London · Delayed Price · Currency is GBP · Price in GBX 1,255.00
-10.00 (-0.79%)
Mar 6, 2026, 11:38 AM GMT
AB Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,295.00 | 1,295.00 | 1,245.00 | 1,272.66 | - | 1.00% | 6,032 |
| 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% | 43,220 |
| 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 | 1,335.00 | 1,275.00 | 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 | 1,269.80 | 1,275.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.57% | 37,631 |
| 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 | 1,278.60 | 1,280.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.17% | 59,664 |
| Feb 10, 2026 | 1,300.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.39% | 68,404 |
| 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% | 42,233 |
| 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 | 1,295.00 | 1,335.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1.57% | 87,403 |
| Jan 27, 2026 | 1,260.00 | 1,286.85 | 1,255.00 | 1,275.00 | 1,275.00 | 2.00% | 44,683 |
| 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% | 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 |