AB Dynamics plc (AIM:ABDP)
London · Delayed Price · Currency is GBP · Price in GBX 839.00
+11.00 (1.33%)
Oct 16, 2026, 4:36 PM GMT
AB Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 865.00 | 865.00 | 819.00 | 839.00 | 839.00 | 1.33% | 33,273 |
| Oct 15, 2026 | 825.00 | 836.00 | 816.00 | 828.00 | 828.00 | -0.24% | 40,365 |
| Oct 14, 2026 | 820.00 | 854.00 | 820.00 | 830.00 | 830.00 | 0.73% | 140,688 |
| Oct 13, 2026 | 818.00 | 824.00 | 811.00 | 824.00 | 824.00 | 0.86% | 50,589 |
| Oct 12, 2026 | 800.00 | 828.00 | 800.00 | 817.00 | 817.00 | 0.86% | 61,389 |
| Oct 9, 2026 | 818.00 | 832.00 | 801.00 | 810.00 | 810.00 | - | 43,806 |
| Oct 8, 2026 | 824.00 | 834.00 | 802.86 | 810.00 | 810.00 | -2.06% | 61,978 |
| Oct 7, 2026 | 830.00 | 849.00 | 827.00 | 827.00 | 827.00 | -0.72% | 102,217 |
| Oct 6, 2026 | 804.00 | 842.00 | 807.00 | 833.00 | 833.00 | 2.97% | 36,893 |
| Oct 5, 2026 | 826.76 | 829.00 | 804.00 | 809.00 | 809.00 | -0.49% | 50,629 |
| Oct 2, 2026 | 869.00 | 837.00 | 813.00 | 813.00 | 813.00 | -3.10% | 28,976 |
| Oct 1, 2026 | 859.00 | 856.00 | 830.00 | 839.00 | 839.00 | -2.10% | 38,936 |
| Sep 30, 2026 | 830.00 | 881.00 | 830.00 | 857.00 | 857.00 | 1.90% | 110,948 |
| Sep 29, 2026 | 845.00 | 844.00 | 824.00 | 841.00 | 841.00 | 1.82% | 45,831 |
| Sep 28, 2026 | 827.20 | 844.00 | 825.00 | 826.00 | 826.00 | -0.36% | 37,777 |
| Sep 25, 2026 | 810.00 | 831.00 | 810.00 | 829.00 | 829.00 | 1.34% | 53,088 |
| Sep 24, 2026 | 844.00 | 828.00 | 815.00 | 818.00 | 818.00 | -0.73% | 43,950 |
| Sep 23, 2026 | 844.00 | 828.00 | 815.00 | 824.00 | 824.00 | -0.24% | 34,932 |
| Sep 22, 2026 | 826.00 | 837.00 | 822.00 | 826.00 | 826.00 | -0.72% | 25,376 |
| Sep 21, 2026 | 831.28 | 844.00 | 829.00 | 832.00 | 832.00 | -0.95% | 34,166 |
| Sep 18, 2026 | 820.00 | 851.00 | 820.00 | 840.00 | 840.00 | 0.60% | 36,748 |
| Sep 17, 2026 | 840.00 | 855.00 | 835.00 | 835.00 | 835.00 | 1.09% | 87,519 |
| Sep 16, 2026 | 840.00 | 840.00 | 813.00 | 826.00 | 826.00 | 0.49% | 31,803 |
| Sep 15, 2026 | 850.00 | 829.00 | 808.00 | 822.00 | 822.00 | -0.24% | 39,424 |
| Sep 14, 2026 | 837.00 | 848.00 | 824.00 | 824.00 | 824.00 | -1.20% | 42,536 |
| Sep 11, 2026 | 840.00 | 850.00 | 800.00 | 834.00 | 834.00 | 0.24% | 50,266 |
| Sep 10, 2026 | 808.00 | 839.00 | 808.00 | 832.00 | 832.00 | 1.96% | 160,433 |
| Sep 9, 2026 | 829.00 | 833.00 | 781.00 | 816.00 | 816.00 | 2.00% | 1,762,149 |
| Sep 8, 2026 | 821.00 | 860.00 | 797.00 | 800.00 | 800.00 | -2.79% | 41,086 |
| Sep 7, 2026 | 842.00 | 860.00 | 821.00 | 823.00 | 823.00 | -2.14% | 20,813 |
| Sep 4, 2026 | 850.00 | 859.00 | 826.40 | 841.00 | 841.00 | -0.83% | 118,652 |
| Sep 3, 2026 | 816.00 | 851.00 | 830.00 | 848.00 | 848.00 | 2.66% | 53,387 |
| Sep 2, 2026 | 876.00 | 837.00 | 822.00 | 826.00 | 826.00 | -2.13% | 41,964 |
| Sep 1, 2026 | 853.00 | 876.00 | 838.00 | 844.00 | 844.00 | -1.06% | 35,307 |
| Aug 28, 2026 | 820.00 | 870.00 | 843.00 | 853.00 | 853.00 | 2.03% | 167,031 |
| Aug 27, 2026 | 836.00 | 850.00 | 828.00 | 836.00 | 836.00 | 0.48% | 75,151 |
| Aug 26, 2026 | 802.00 | 850.00 | 791.00 | 832.00 | 832.00 | 2.72% | 75,695 |
| Aug 25, 2026 | 798.00 | 829.00 | 798.00 | 810.00 | 810.00 | 1.50% | 32,301 |
| Aug 24, 2026 | 817.00 | 829.00 | 791.00 | 798.00 | 798.00 | -2.33% | 19,341 |
| Aug 21, 2026 | 815.00 | 830.00 | 790.00 | 817.00 | 817.00 | 1.49% | 47,108 |
| Aug 20, 2026 | 790.00 | 820.00 | 781.00 | 805.00 | 805.00 | 3.07% | 84,806 |
| Aug 19, 2026 | 790.00 | 830.00 | 781.00 | 781.00 | 781.00 | -0.51% | 40,045 |
| Aug 18, 2026 | 801.00 | 830.00 | 785.00 | 785.00 | 785.00 | -3.33% | 37,372 |
| Aug 17, 2026 | 815.00 | 830.00 | 800.00 | 812.00 | 812.00 | -1.22% | 25,730 |
| Aug 14, 2026 | 850.00 | 860.00 | 807.00 | 822.00 | 822.00 | -2.72% | 89,838 |
| Aug 13, 2026 | 830.00 | 850.00 | 819.00 | 845.00 | 845.00 | 2.42% | 67,852 |
| Aug 12, 2026 | 812.50 | 837.00 | 803.00 | 825.00 | 825.00 | 2.48% | 71,899 |
| Aug 11, 2026 | 805.00 | 820.00 | 800.00 | 805.00 | 805.00 | 0.25% | 41,960 |
| Aug 10, 2026 | 770.00 | 816.00 | 770.00 | 803.00 | 803.00 | 4.29% | 52,907 |
| Aug 7, 2026 | 755.00 | 780.00 | 750.00 | 770.00 | 770.00 | 2.12% | 70,722 |