AB Dynamics plc (AIM:ABDP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 805.00
+30.00 (3.87%)
Nov 6, 2026, 4:35 PM GMT
AB Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 800.00 | 809.00 | 761.00 | 805.00 | 805.00 | 3.87% | 76,059 |
| Nov 5, 2026 | 800.00 | 820.00 | 769.00 | 775.00 | 775.00 | -2.76% | 51,657 |
| Nov 4, 2026 | 815.00 | 815.00 | 774.00 | 797.00 | 797.00 | 2.44% | 54,017 |
| Nov 3, 2026 | 810.00 | 819.00 | 774.00 | 778.00 | 778.00 | -3.71% | 28,954 |
| Nov 2, 2026 | 791.00 | 829.00 | 781.00 | 808.00 | 808.00 | 1.38% | 46,511 |
| Oct 30, 2026 | 784.00 | 830.00 | 784.00 | 797.00 | 797.00 | -2.21% | 32,152 |
| Oct 29, 2026 | 824.00 | 831.00 | 784.00 | 815.00 | 815.00 | -0.24% | 53,578 |
| Oct 28, 2026 | 817.00 | 830.00 | 800.00 | 817.00 | 817.00 | 1.62% | 192,586 |
| Oct 27, 2026 | 793.00 | 820.00 | 787.00 | 804.00 | 804.00 | 0.50% | 49,729 |
| Oct 26, 2026 | 810.00 | 820.12 | 787.00 | 800.00 | 800.00 | 0.63% | 35,573 |
| Oct 23, 2026 | 794.00 | 819.00 | 779.57 | 795.00 | 795.00 | -1.49% | 24,244 |
| Oct 22, 2026 | 808.00 | 839.00 | 796.00 | 807.00 | 807.00 | 0.25% | 31,350 |
| Oct 21, 2026 | 830.00 | 861.00 | 800.00 | 805.00 | 805.00 | -3.13% | 24,210 |
| Oct 20, 2026 | 844.00 | 864.00 | 818.00 | 831.00 | 831.00 | -1.19% | 26,791 |
| Oct 19, 2026 | 840.00 | 864.00 | 819.00 | 841.00 | 841.00 | 0.24% | 31,474 |
| Oct 16, 2026 | 865.00 | 865.00 | 819.00 | 839.00 | 839.00 | 1.33% | 33,278 |
| Oct 15, 2026 | 825.00 | 836.00 | 816.00 | 828.00 | 828.00 | -0.24% | 40,365 |
| Oct 14, 2026 | 820.00 | 854.00 | 801.00 | 830.00 | 830.00 | 0.73% | 140,694 |
| Oct 13, 2026 | 818.00 | 849.00 | 811.00 | 824.00 | 824.00 | 0.86% | 50,594 |
| Oct 12, 2026 | 800.00 | 832.00 | 800.00 | 817.00 | 817.00 | 0.86% | 61,398 |
| Oct 9, 2026 | 818.00 | 832.00 | 801.00 | 810.00 | 810.00 | - | 43,806 |
| Oct 8, 2026 | 824.00 | 834.00 | 802.90 | 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 | 808.00 | 845.00 | 802.00 | 833.00 | 833.00 | 2.97% | 48,530 |
| Oct 5, 2026 | 829.00 | 859.00 | 804.00 | 809.00 | 809.00 | -0.49% | 50,635 |
| Oct 2, 2026 | 831.00 | 869.00 | 812.00 | 813.00 | 813.00 | -3.10% | 28,980 |
| Oct 1, 2026 | 849.00 | 869.00 | 830.00 | 839.00 | 839.00 | -2.10% | 38,942 |
| Sep 30, 2026 | 830.00 | 882.00 | 830.00 | 857.00 | 857.00 | 1.90% | 146,696 |
| Sep 29, 2026 | 828.00 | 845.00 | 811.00 | 841.00 | 841.00 | 1.82% | 45,835 |
| Sep 28, 2026 | 832.00 | 844.00 | 821.00 | 826.00 | 826.00 | -0.36% | 37,783 |
| Sep 25, 2026 | 815.00 | 844.00 | 809.00 | 829.00 | 829.00 | 1.34% | 53,094 |
| Sep 24, 2026 | 820.00 | 844.00 | 810.00 | 818.00 | 818.00 | -0.73% | 43,955 |
| Sep 23, 2026 | 821.00 | 844.00 | 811.00 | 824.00 | 824.00 | -0.24% | 34,938 |
| Sep 22, 2026 | 828.00 | 844.00 | 822.00 | 826.00 | 826.00 | -0.72% | 25,380 |
| Sep 21, 2026 | 833.00 | 859.00 | 826.00 | 832.00 | 832.00 | -0.95% | 373,838 |
| Sep 18, 2026 | 820.00 | 859.00 | 820.00 | 840.00 | 840.00 | 0.60% | 36,752 |
| Sep 17, 2026 | 840.00 | 855.00 | 825.00 | 835.00 | 835.00 | 1.09% | 373,915 |
| Sep 16, 2026 | 840.00 | 840.00 | 813.00 | 826.00 | 826.00 | 0.49% | 31,803 |
| Sep 15, 2026 | 819.00 | 850.00 | 806.00 | 822.00 | 822.00 | -0.24% | 39,431 |
| Sep 14, 2026 | 848.00 | 863.00 | 819.00 | 824.00 | 824.00 | -1.20% | 42,542 |
| 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 | 800.00 | 833.00 | 781.00 | 816.00 | 816.00 | 2.00% | 5,474,108 |
| 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% | 155,152 |
| Sep 3, 2026 | 834.00 | 858.00 | 816.00 | 848.00 | 848.00 | 2.66% | 53,389 |
| Sep 2, 2026 | 837.00 | 876.00 | 822.00 | 826.00 | 826.00 | -2.13% | 51,966 |
| Sep 1, 2026 | 853.00 | 876.00 | 838.00 | 844.00 | 844.00 | -1.06% | 35,307 |
| Aug 28, 2026 | 849.00 | 870.00 | 820.00 | 853.00 | 853.00 | 2.03% | 167,031 |