AB Dynamics plc (AIM:ABDP)
London · Delayed Price · Currency is GBP · Price in GBX 1,122.00
-6.00 (-0.53%)
May 28, 2026, 4:35 PM GMT
AB Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,122.00 | 1,138.00 | 1,106.00 | 1,120.00 | - | -0.71% | 9,568 |
| May 27, 2026 | 1,092.00 | 1,138.00 | 1,072.00 | 1,128.00 | 1,128.00 | 4.44% | 57,224 |
| May 26, 2026 | 1,080.00 | 1,084.00 | 1,058.00 | 1,080.00 | 1,080.00 | - | 26,925 |
| May 22, 2026 | 1,060.00 | 1,080.00 | 1,058.00 | 1,080.00 | 1,080.00 | 1.89% | 28,190 |
| May 21, 2026 | 1,096.00 | 1,110.00 | 1,050.00 | 1,060.00 | 1,060.00 | -2.21% | 81,190 |
| May 20, 2026 | 1,040.00 | 1,090.00 | 1,040.00 | 1,084.00 | 1,084.00 | 4.03% | 24,709 |
| May 19, 2026 | 1,060.00 | 1,090.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.88% | 73,224 |
| May 18, 2026 | 1,056.00 | 1,078.00 | 1,030.00 | 1,062.00 | 1,062.00 | 1.34% | 23,610 |
| May 15, 2026 | 1,046.00 | 1,058.00 | 1,022.00 | 1,048.00 | 1,048.00 | 1.95% | 784,623 |
| May 14, 2026 | 1,020.00 | 1,042.00 | 1,002.00 | 1,028.00 | 1,028.00 | 0.78% | 45,228 |
| May 13, 2026 | 1,010.00 | 1,028.00 | 1,006.00 | 1,020.00 | 1,020.00 | 0.99% | 29,674 |
| May 12, 2026 | 980.00 | 1,014.00 | 976.00 | 1,010.00 | 1,010.00 | 1.92% | 36,143 |
| May 11, 2026 | 996.00 | 1,020.00 | 971.00 | 991.00 | 991.00 | -0.90% | 57,689 |
| May 8, 2026 | 1,006.00 | 1,018.00 | 991.00 | 1,000.00 | 1,000.00 | -1.96% | 45,927 |
| May 7, 2026 | 1,000.00 | 1,028.00 | 995.80 | 1,020.00 | 1,020.00 | 1.39% | 43,278 |
| May 6, 2026 | 990.00 | 1,018.49 | 969.00 | 1,006.00 | 1,006.00 | 2.86% | 200,996 |
| May 5, 2026 | 990.00 | 990.00 | 969.00 | 978.00 | 978.00 | -0.20% | 46,192 |
| May 1, 2026 | 991.00 | 1,004.00 | 963.00 | 980.00 | 980.00 | 0.72% | 108,793 |
| Apr 30, 2026 | 1,040.00 | 1,040.00 | 962.00 | 973.00 | 973.00 | -1.51% | 251,949 |
| Apr 29, 2026 | 1,064.00 | 1,070.00 | 991.00 | 991.00 | 987.92 | -4.71% | 266,630 |
| Apr 28, 2026 | 1,054.00 | 1,066.00 | 1,028.00 | 1,040.00 | 1,036.77 | 1.36% | 123,247 |
| Apr 27, 2026 | 1,052.00 | 1,088.00 | 1,026.00 | 1,026.00 | 1,022.81 | -2.84% | 50,807 |
| Apr 24, 2026 | 1,050.00 | 1,071.06 | 1,014.50 | 1,056.00 | 1,052.72 | 3.33% | 68,706 |
| Apr 23, 2026 | 1,066.00 | 1,094.00 | 1,020.00 | 1,022.00 | 1,018.82 | -4.13% | 35,129 |
| Apr 22, 2026 | 1,086.00 | 1,120.00 | 1,064.00 | 1,066.00 | 1,062.69 | -1.84% | 122,410 |
| Apr 21, 2026 | 1,140.00 | 1,140.00 | 1,080.00 | 1,086.00 | 1,082.62 | 0.37% | 64,081 |
| Apr 20, 2026 | 1,118.00 | 1,140.00 | 1,072.00 | 1,082.00 | 1,078.64 | -2.35% | 132,500 |
| Apr 17, 2026 | 1,140.00 | 1,140.00 | 1,088.00 | 1,108.00 | 1,104.56 | -0.54% | 32,061 |
| Apr 16, 2026 | 1,096.00 | 1,128.00 | 1,084.52 | 1,114.00 | 1,110.54 | 1.64% | 80,259 |
| Apr 15, 2026 | 1,108.00 | 1,138.00 | 1,096.00 | 1,096.00 | 1,092.59 | -1.26% | 302,406 |
| Apr 14, 2026 | 1,150.00 | 1,184.00 | 1,074.00 | 1,110.00 | 1,106.55 | -2.63% | 77,105 |
| Apr 13, 2026 | 1,150.00 | 1,150.00 | 1,092.00 | 1,140.00 | 1,136.46 | -0.35% | 51,741 |
| Apr 10, 2026 | 1,108.00 | 1,147.60 | 1,084.00 | 1,144.00 | 1,140.44 | 4.95% | 35,440 |
| Apr 9, 2026 | 1,100.00 | 1,128.00 | 1,070.00 | 1,090.00 | 1,086.61 | -1.45% | 43,302 |
| Apr 8, 2026 | 1,110.00 | 1,122.00 | 1,056.00 | 1,106.00 | 1,102.56 | 3.36% | 25,780 |
| Apr 7, 2026 | 1,060.00 | 1,070.00 | 1,016.00 | 1,070.00 | 1,066.67 | 3.38% | 33,266 |
| Apr 2, 2026 | 1,060.00 | 1,080.00 | 1,010.00 | 1,035.00 | 1,031.78 | -4.61% | 58,503 |
| Apr 1, 2026 | 1,100.00 | 1,100.00 | 1,035.00 | 1,085.00 | 1,081.63 | 1.40% | 35,863 |
| Mar 31, 2026 | 1,070.00 | 1,080.00 | 1,015.00 | 1,070.00 | 1,066.67 | 0.94% | 24,877 |
| Mar 30, 2026 | 1,035.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,056.71 | 3.41% | 76,873 |
| Mar 27, 2026 | 1,060.00 | 1,080.00 | 1,000.00 | 1,025.00 | 1,021.81 | -1.44% | 64,225 |
| Mar 26, 2026 | 1,075.00 | 1,135.00 | 1,040.00 | 1,040.00 | 1,036.77 | -5.88% | 46,233 |
| Mar 25, 2026 | 1,135.00 | 1,135.00 | 1,095.00 | 1,105.00 | 1,101.57 | -0.45% | 30,905 |
| Mar 24, 2026 | 1,085.00 | 1,125.00 | 1,066.00 | 1,110.00 | 1,106.55 | 1.83% | 39,703 |
| Mar 23, 2026 | 1,060.00 | 1,130.00 | 1,033.20 | 1,090.00 | 1,086.61 | -0.91% | 73,813 |
| Mar 20, 2026 | 1,125.00 | 1,135.00 | 1,065.00 | 1,100.00 | 1,096.58 | - | 49,283 |
| Mar 19, 2026 | 1,140.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,096.58 | -4.76% | 50,343 |
| Mar 18, 2026 | 1,145.00 | 1,185.00 | 1,135.00 | 1,155.00 | 1,151.41 | 1.76% | 57,568 |
| Mar 17, 2026 | 1,125.00 | 1,160.00 | 1,110.00 | 1,135.00 | 1,131.47 | -0.44% | 75,521 |
| Mar 16, 2026 | 1,140.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,136.46 | - | 38,963 |