AB Dynamics plc (AIM:ABDP)
London · Delayed Price · Currency is GBP · Price in GBX 841.00
-7.00 (-0.83%)
Sep 4, 2026, 5:00 PM GMT
AB Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 764.00 | 777.00 | 748.00 | 754.00 | 754.00 | -0.13% | 49,561 |
| Aug 5, 2026 | 751.00 | 778.00 | 742.00 | 755.00 | 755.00 | 1.21% | 27,974 |
| Aug 4, 2026 | 770.00 | 770.00 | 740.00 | 746.00 | 746.00 | -1.19% | 57,074 |
| Aug 3, 2026 | 750.00 | 770.00 | 735.80 | 755.00 | 755.00 | 2.03% | 90,832 |
| Jul 31, 2026 | 750.00 | 751.90 | 721.00 | 740.00 | 740.00 | 1.37% | 58,269 |
| Jul 30, 2026 | 738.00 | 749.00 | 720.00 | 730.00 | 730.00 | 1.39% | 218,852 |
| Jul 29, 2026 | 769.00 | 769.00 | 718.00 | 720.00 | 720.00 | -4.13% | 190,448 |
| Jul 28, 2026 | 830.00 | 859.00 | 751.00 | 751.00 | 751.00 | -29.55% | 346,025 |
| Jul 27, 2026 | 1,078.00 | 1,086.00 | 1,060.00 | 1,066.00 | 1,066.00 | 0.57% | 24,207 |
| Jul 24, 2026 | 1,070.00 | 1,086.10 | 1,038.00 | 1,060.00 | 1,060.00 | -0.56% | 28,326 |
| Jul 23, 2026 | 1,084.00 | 1,102.60 | 1,064.00 | 1,066.00 | 1,066.00 | -1.30% | 53,368 |
| Jul 22, 2026 | 1,070.00 | 1,090.00 | 1,046.00 | 1,080.00 | 1,080.00 | 3.45% | 43,211 |
| Jul 21, 2026 | 1,032.00 | 1,054.00 | 1,014.00 | 1,044.00 | 1,044.00 | 1.36% | 19,302 |
| Jul 20, 2026 | 1,022.00 | 1,074.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.39% | 19,172 |
| Jul 17, 2026 | 1,028.00 | 1,050.00 | 1,010.00 | 1,026.00 | 1,026.00 | -0.77% | 17,953 |
| Jul 16, 2026 | 1,026.00 | 1,070.00 | 1,018.00 | 1,034.00 | 1,034.00 | - | 46,156 |
| Jul 15, 2026 | 1,070.00 | 1,070.00 | 1,010.00 | 1,034.00 | 1,034.00 | 2.78% | 14,666 |
| Jul 14, 2026 | 1,026.00 | 1,054.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.76% | 38,513 |
| Jul 13, 2026 | 1,050.00 | 1,090.00 | 1,024.00 | 1,024.00 | 1,024.00 | -5.01% | 76,948 |
| Jul 10, 2026 | 1,056.00 | 1,088.00 | 1,050.00 | 1,078.00 | 1,078.00 | 1.89% | 96,154 |
| Jul 9, 2026 | 1,048.00 | 1,066.00 | 1,048.00 | 1,058.00 | 1,058.00 | 0.38% | 105,683 |
| Jul 8, 2026 | 1,052.00 | 1,108.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.38% | 30,800 |
| Jul 7, 2026 | 1,070.00 | 1,108.00 | 1,030.00 | 1,058.00 | 1,058.00 | -1.49% | 31,013 |
| Jul 6, 2026 | 1,082.00 | 1,110.00 | 1,044.00 | 1,074.00 | 1,074.00 | -0.56% | 27,664 |
| Jul 3, 2026 | 1,098.00 | 1,106.00 | 1,062.00 | 1,080.00 | 1,080.00 | -0.37% | 13,603 |
| Jul 2, 2026 | 1,062.00 | 1,098.00 | 1,062.00 | 1,084.00 | 1,084.00 | -0.55% | 35,045 |
| Jul 1, 2026 | 1,070.00 | 1,090.00 | 1,032.00 | 1,090.00 | 1,090.00 | 2.44% | 52,481 |
| Jun 30, 2026 | 1,100.00 | 1,100.00 | 1,046.00 | 1,064.00 | 1,064.00 | 0.38% | 82,754 |
| Jun 29, 2026 | 1,110.00 | 1,110.00 | 1,052.00 | 1,060.00 | 1,060.00 | -1.85% | 56,709 |
| Jun 26, 2026 | 1,040.00 | 1,106.00 | 999.00 | 1,080.00 | 1,080.00 | 5.06% | 112,623 |