1. Share Prices

  2. AB Dynamics PLC (ABDP)

1,400.00p-5.00 (-0.36%)04 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

AB Dynamics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20251450.00p1500.00p1385.00p1405.00p20,923
Jul 31, 20251435.00p1500.00p1425.00p1445.00p20,152
Jul 30, 20251455.00p1500.00p1420.00p1450.00p17,415
Jul 29, 20251425.00p1500.00p1405.00p1480.00p65,408
Jul 28, 20251475.00p1500.00p1400.00p1420.00p45,776
Jul 25, 20251465.00p1525.00p1435.00p1460.00p27,702
Jul 24, 20251480.00p1540.00p1455.00p1460.00p31,830
Jul 23, 20251490.00p1545.00p1460.00p1460.00p39,849
Jul 22, 20251490.00p1545.00p1480.00p1490.00p12,739
Jul 21, 20251500.00p1545.00p1480.00p1490.00p36,126
Jul 18, 20251505.00p1540.00p1485.00p1495.00p35,010
Jul 17, 20251500.00p1525.00p1495.00p1505.00p32,861
Jul 16, 20251515.00p1545.00p1485.00p1510.00p15,706
Jul 15, 20251525.00p1545.00p1485.00p1505.00p18,095
Jul 14, 20251535.00p1580.00p1494.84p1530.00p60,419
Jul 11, 20251540.00p1580.00p1535.00p1540.00p15,604
Jul 10, 20251525.00p1580.00p1525.00p1555.00p41,711
Jul 9, 20251550.00p1595.00p1520.00p1530.00p50,756
Jul 8, 20251635.00p1715.00p1560.00p1560.00p38,053
Jul 7, 20251665.00p1730.00p1500.00p1650.00p16,927
Jul 4, 20251675.00p1695.00p1665.00p1670.00p12,246
Jul 3, 20251700.00p1750.00p1645.00p1660.00p50,696
Jul 2, 20251715.00p1780.00p1670.00p1675.00p17,504
Jul 1, 20251730.00p1750.00p1700.00p1740.00p19,086
Jun 30, 20251735.00p1775.00p1705.00p1710.00p25,812
Jun 27, 20251720.00p1760.00p1675.00p1760.00p17,319
Jun 26, 20251650.00p1735.00p1610.00p1735.00p44,915
Jun 25, 20251635.00p1650.00p1594.60p1640.00p36,185
Jun 24, 20251630.00p1660.00p1585.00p1620.00p27,831
Jun 23, 20251680.00p1715.00p1611.00p1650.00p19,136
Jun 20, 20251700.00p1775.00p1687.75p1690.00p23,615
Jun 19, 20251715.00p1735.49p1700.00p1700.00p15,949
Jun 18, 20251800.00p1800.00p1710.00p1710.00p13,552
Jun 17, 20251830.00p1830.00p1730.00p1735.00p27,053
Jun 16, 20251775.00p1825.00p1745.00p1770.00p23,688
Jun 13, 20251760.00p1780.00p1742.78p1765.00p12,904
Jun 12, 20251775.00p1785.00p1750.00p1775.00p18,669
Jun 11, 20251755.00p1825.00p1755.00p1760.00p21,644
Jun 10, 20251785.00p1810.00p1735.00p1760.00p28,215
Jun 9, 20251750.00p1795.00p1750.00p1780.00p11,628
Jun 6, 20251740.00p1795.00p1715.00p1765.00p151,637
Jun 5, 20251735.00p1790.00p1710.00p1755.00p58,351
Jun 4, 20251710.00p1770.00p1710.00p1745.00p28,284
Jun 3, 20251760.00p1790.00p1710.00p1755.00p30,659
Jun 2, 20251770.00p1790.00p1710.00p1750.00p21,406
May 30, 20251760.00p1785.00p1705.00p1735.00p29,948
May 29, 20251740.00p1765.00p1705.00p1750.00p14,528
May 28, 20251735.00p1795.00p1665.00p1730.00p30,433
May 27, 20251820.00p1820.00p1720.00p1730.00p21,398
May 23, 20251840.00p1850.00p1730.00p1770.00p29,299
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC485.0021.92
Clarkson PLC3,695.008.20
Lloyds Banking Group PLC81.868.08
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Moonpig Group PLC201.00-4.51
Senior PLC187.00-3.61
Haleon PLC355.80-2.63
Rentokil Initial PLC354.30-2.02
Convatec Group PLC226.40-1.99