1. Share Prices

  2. AB Dynamics PLC (ABDP)

1,350.00p-45.00 (-3.23%)09 Sep 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
Sep 9, 20251385.00p1450.00p1320.00p1350.00p24,429
Sep 8, 20251460.00p1460.00p1380.00p1395.00p491,640
Sep 5, 20251420.00p1455.00p1375.00p1395.00p40,581
Sep 4, 20251440.00p1440.00p1410.00p1415.00p28,656
Sep 3, 20251400.00p1460.00p1400.00p1420.00p34,918
Sep 2, 20251425.00p1455.00p1417.75p1445.00p147,777
Sep 1, 20251405.00p1440.00p1370.00p1425.00p30,999
Aug 29, 20251420.00p1435.00p1385.00p1425.00p43,646
Aug 28, 20251410.00p1422.00p1386.50p1415.00p30,175
Aug 27, 20251370.00p1417.50p1345.00p1410.00p37,063
Aug 26, 20251380.00p1425.00p1345.00p1375.00p78,620
Aug 22, 20251370.00p1390.00p1349.68p1390.00p26,683
Aug 21, 20251380.00p1425.00p1345.00p1360.00p16,353
Aug 20, 20251385.00p1450.00p1355.00p1370.00p20,143
Aug 19, 20251410.00p1455.00p1375.00p1395.00p42,627
Aug 18, 20251420.00p1455.00p1380.00p1420.00p45,057
Aug 15, 20251455.00p1460.00p1415.00p1430.00p19,129
Aug 14, 20251430.00p1440.00p1425.00p1435.00p57,033
Aug 13, 20251430.00p1460.00p1410.00p1425.00p40,947
Aug 12, 20251430.00p1460.00p1405.00p1425.00p25,480
Aug 11, 20251415.00p1455.00p1380.00p1410.00p33,807
Aug 8, 20251410.00p1425.00p1405.00p1415.00p17,163
Aug 7, 20251380.00p1420.00p1355.00p1415.00p53,739
Aug 6, 20251425.00p1425.00p1355.00p1380.00p15,005
Aug 5, 20251400.00p1460.00p1351.60p1370.00p23,883
Aug 4, 20251420.00p1455.00p1400.00p1400.00p18,156
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
123456
Showing 1 to 50 of 253

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.