AB Dynamics plc (AIM:ABDP)
London · Delayed Price · Currency is GBP · Price in GBX 843.00
-223.00 (-20.92%)
Jul 28, 2026, 8:31 AM GMT
AB Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 830.00 | 830.90 | 794.19 | 825.87 | - | -22.53% | 18,765 |
| 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 | 1,078.80 | 1,070.00 | 1,038.00 | 1,060.00 | 1,060.00 | -0.56% | 28,326 |
| Jul 23, 2026 | 1,084.00 | 1,102.64 | 1,064.00 | 1,066.00 | 1,066.00 | -1.30% | 37,979 |
| Jul 22, 2026 | 1,070.00 | 1,084.00 | 1,046.00 | 1,080.00 | 1,080.00 | 3.45% | 30,638 |
| 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% | 14,664 |
| 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 | 1,076.00 | 1,082.00 | 1,024.00 | 1,024.00 | 1,024.00 | -5.01% | 49,354 |
| 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% | 21,800 |
| 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 |
| Jun 25, 2026 | 1,040.00 | 1,040.00 | 994.00 | 1,028.00 | 1,028.00 | 3.21% | 41,029 |
| Jun 24, 2026 | 1,036.00 | 1,064.00 | 956.00 | 996.00 | 996.00 | -1.39% | 45,530 |
| Jun 23, 2026 | 1,010.00 | 1,058.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.79% | 34,157 |
| Jun 22, 2026 | 1,070.00 | 1,070.00 | 1,010.00 | 1,018.00 | 1,018.00 | - | 53,528 |
| Jun 19, 2026 | 1,052.00 | 1,090.00 | 1,014.00 | 1,018.00 | 1,018.00 | -3.05% | 85,445 |
| Jun 18, 2026 | 1,040.00 | 1,088.00 | 1,024.00 | 1,050.00 | 1,050.00 | -0.94% | 121,125 |
| Jun 17, 2026 | 1,070.00 | 1,082.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.38% | 45,909 |
| Jun 16, 2026 | 1,060.00 | 1,090.00 | 1,048.00 | 1,056.00 | 1,056.00 | 0.57% | 47,997 |
| Jun 15, 2026 | 1,030.00 | 1,078.00 | 1,026.00 | 1,050.00 | 1,050.00 | -0.57% | 34,903 |
| Jun 12, 2026 | 1,050.00 | 1,088.00 | 1,040.00 | 1,056.00 | 1,056.00 | 2.13% | 24,491 |
| Jun 11, 2026 | 1,058.00 | 1,048.00 | 1,020.00 | 1,034.00 | 1,034.00 | -0.19% | 27,363 |
| Jun 10, 2026 | 1,068.00 | 1,088.00 | 1,020.00 | 1,036.00 | 1,036.00 | -0.58% | 33,731 |
| Jun 9, 2026 | 1,100.00 | 1,138.00 | 1,030.00 | 1,042.00 | 1,042.00 | -4.75% | 22,582 |
| Jun 8, 2026 | 1,110.00 | 1,138.00 | 1,074.00 | 1,094.00 | 1,094.00 | -0.55% | 368,103 |
| Jun 5, 2026 | 1,120.00 | 1,168.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.96% | 80,696 |
| Jun 4, 2026 | 1,100.00 | 1,132.00 | 1,100.00 | 1,122.00 | 1,122.00 | -0.18% | 42,058 |
| Jun 3, 2026 | 1,132.00 | 1,156.95 | 1,120.96 | 1,124.00 | 1,124.00 | -0.53% | 77,700 |
| Jun 2, 2026 | 1,124.00 | 1,170.00 | 1,112.00 | 1,130.00 | 1,130.00 | 0.71% | 31,302 |
| Jun 1, 2026 | 1,120.00 | 1,148.00 | 1,100.00 | 1,122.00 | 1,122.00 | -0.53% | 60,241 |
| May 29, 2026 | 1,120.00 | 1,156.00 | 1,120.00 | 1,128.00 | 1,128.00 | 0.53% | 34,448 |
| May 28, 2026 | 1,138.00 | 1,138.00 | 1,106.00 | 1,122.00 | 1,122.00 | -0.53% | 36,195 |
| 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 |