AB Dynamics plc (AIM:ABDP)
London · Delayed Price · Currency is GBP · Price in GBX 812.00
-10.00 (-1.22%)
Aug 17, 2026, 9:55 AM GMT
AB Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 830.00 | 830.00 | 818.24 | 818.24 | - | -0.46% | 1,114 |
| Aug 14, 2026 | 850.00 | 860.00 | 807.00 | 822.00 | 822.00 | -2.72% | 62,833 |
| Aug 13, 2026 | 830.00 | 850.00 | 830.00 | 845.00 | 845.00 | 2.42% | 47,206 |
| Aug 12, 2026 | 803.00 | 831.00 | 812.50 | 825.00 | 825.00 | 2.48% | 71,897 |
| Aug 11, 2026 | 820.00 | 816.00 | 802.00 | 805.00 | 805.00 | 0.25% | 41,956 |
| 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% | 48,332 |
| 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 | 735.75 | 755.00 | 755.00 | 2.03% | 90,832 |
| Jul 31, 2026 | 750.00 | 751.93 | 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 | 854.00 | 751.00 | 751.00 | 751.00 | -29.55% | 336,030 |
| 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 |