AB Dynamics plc (AIM:ABDP)
London
· Delayed Price · Currency is GBP · Price in GBX 1,285.00
-5.00 (-0.39%)
At close: Dec 5, 2025
AB Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,285.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,285.00 | -0.39% | 52,138 |
| Dec 4, 2025 | 1,295.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,290.00 | -0.39% | 69,373 |
| Dec 3, 2025 | 1,313.75 | 1,320.00 | 1,290.00 | 1,295.00 | 1,295.00 | -1.15% | 36,992 |
| Dec 2, 2025 | 1,340.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,310.00 | - | 21,933 |
| Dec 1, 2025 | 1,255.00 | 1,335.00 | 1,255.00 | 1,310.00 | 1,310.00 | -0.38% | 45,085 |
| Nov 28, 2025 | 1,290.00 | 1,335.00 | 1,275.00 | 1,315.00 | 1,315.00 | 1.15% | 48,703 |
| Nov 27, 2025 | 1,325.00 | 1,335.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 33,474 |
| Nov 26, 2025 | 1,305.00 | 1,325.00 | 1,276.41 | 1,300.00 | 1,300.00 | -1.14% | 40,380 |
| Nov 25, 2025 | 1,265.00 | 1,330.00 | 1,257.60 | 1,315.00 | 1,315.00 | 3.95% | 33,600 |
| Nov 24, 2025 | 1,260.00 | 1,292.60 | 1,225.00 | 1,265.00 | 1,265.00 | -0.39% | 768,502 |
| Nov 21, 2025 | 1,300.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0.40% | 92,933 |
| Nov 20, 2025 | 1,280.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.17% | 60,678 |
| Nov 19, 2025 | 1,260.00 | 1,295.00 | 1,245.00 | 1,280.00 | 1,280.00 | 1.59% | 49,632 |
| Nov 18, 2025 | 1,265.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,260.00 | - | 58,978 |
| Nov 17, 2025 | 1,250.00 | 1,270.00 | 1,226.10 | 1,260.00 | 1,260.00 | 2.02% | 114,193 |
| Nov 14, 2025 | 1,220.00 | 1,235.00 | 1,184.86 | 1,235.00 | 1,235.00 | - | 113,173 |
| Nov 13, 2025 | 1,280.00 | 1,293.50 | 1,205.00 | 1,235.00 | 1,235.00 | -4.63% | 66,668 |
| Nov 12, 2025 | 1,300.00 | 1,345.00 | 1,285.00 | 1,295.00 | 1,295.00 | -1.15% | 42,628 |
| Nov 11, 2025 | 1,330.00 | 1,332.60 | 1,278.78 | 1,310.00 | 1,310.00 | 0.77% | 121,290 |
| Nov 10, 2025 | 1,305.00 | 1,325.00 | 1,260.00 | 1,300.00 | 1,300.00 | 0.39% | 81,821 |
| Nov 7, 2025 | 1,260.00 | 1,310.00 | 1,230.00 | 1,295.00 | 1,295.00 | 4.02% | 71,754 |
| Nov 6, 2025 | 1,250.00 | 1,295.00 | 1,220.00 | 1,245.00 | 1,245.00 | - | 61,787 |
| Nov 5, 2025 | 1,250.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.58% | 44,899 |
| Nov 4, 2025 | 1,235.00 | 1,300.00 | 1,210.00 | 1,265.00 | 1,265.00 | 1.20% | 46,534 |
| Nov 3, 2025 | 1,275.00 | 1,310.00 | 1,231.60 | 1,250.00 | 1,250.00 | -1.19% | 22,653 |
| Oct 31, 2025 | 1,275.00 | 1,340.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.56% | 40,999 |
| Oct 30, 2025 | 1,300.00 | 1,335.00 | 1,270.00 | 1,285.00 | 1,285.00 | -1.15% | 28,492 |
| Oct 29, 2025 | 1,295.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.38% | 50,578 |
| Oct 28, 2025 | 1,325.00 | 1,325.00 | 1,287.40 | 1,305.00 | 1,305.00 | -1.51% | 42,495 |
| Oct 27, 2025 | 1,330.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1.15% | 41,101 |
| Oct 24, 2025 | 1,345.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,310.00 | -2.96% | 54,662 |
| Oct 23, 2025 | 1,325.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,350.00 | 0.37% | 80,585 |
| Oct 22, 2025 | 1,340.00 | 1,400.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.37% | 53,037 |
| Oct 21, 2025 | 1,365.00 | 1,395.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.74% | 44,756 |
| Oct 20, 2025 | 1,365.00 | 1,400.00 | 1,345.00 | 1,350.00 | 1,350.00 | -2.53% | 27,307 |
| Oct 17, 2025 | 1,420.00 | 1,425.00 | 1,337.59 | 1,385.00 | 1,385.00 | 1.47% | 40,471 |
| Oct 16, 2025 | 1,365.00 | 1,435.00 | 1,355.00 | 1,365.00 | 1,365.00 | -0.36% | 26,477 |
| Oct 15, 2025 | 1,410.00 | 1,420.00 | 1,360.00 | 1,370.00 | 1,370.00 | -1.79% | 45,444 |
| Oct 14, 2025 | 1,380.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,395.00 | -0.71% | 88,595 |
| Oct 13, 2025 | 1,405.00 | 1,450.00 | 1,375.00 | 1,405.00 | 1,405.00 | 1.44% | 70,781 |
| Oct 10, 2025 | 1,400.00 | 1,424.98 | 1,370.00 | 1,385.00 | 1,385.00 | -1.42% | 27,660 |
| Oct 9, 2025 | 1,470.00 | 1,475.00 | 1,390.00 | 1,405.00 | 1,405.00 | -1.40% | 79,188 |
| Oct 8, 2025 | 1,480.00 | 1,480.00 | 1,385.00 | 1,425.00 | 1,425.00 | 0.71% | 118,908 |
| Oct 7, 2025 | 1,440.00 | 1,475.00 | 1,380.00 | 1,415.00 | 1,415.00 | -1.74% | 40,970 |
| Oct 6, 2025 | 1,435.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1.05% | 118,903 |
| Oct 3, 2025 | 1,410.00 | 1,475.00 | 1,380.00 | 1,425.00 | 1,425.00 | 0.71% | 62,607 |
| Oct 2, 2025 | 1,470.00 | 1,470.00 | 1,405.00 | 1,415.00 | 1,415.00 | -1.39% | 17,080 |
| Oct 1, 2025 | 1,430.00 | 1,475.00 | 1,405.00 | 1,435.00 | 1,435.00 | 0.35% | 14,581 |
| Sep 30, 2025 | 1,475.00 | 1,475.00 | 1,405.00 | 1,430.00 | 1,430.00 | 1.06% | 37,850 |
| Sep 29, 2025 | 1,415.00 | 1,470.00 | 1,405.00 | 1,415.00 | 1,415.00 | - | 16,175 |
| Sep 26, 2025 | 1,420.00 | 1,480.00 | 1,395.00 | 1,415.00 | 1,415.00 | -1.39% | 14,376 |
| Sep 25, 2025 | 1,445.00 | 1,465.00 | 1,400.00 | 1,435.00 | 1,435.00 | -2.05% | 19,112 |
| Sep 24, 2025 | 1,420.00 | 1,465.00 | 1,370.00 | 1,465.00 | 1,465.00 | 3.90% | 59,175 |
| Sep 23, 2025 | 1,450.00 | 1,480.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.35% | 155,823 |
| Sep 22, 2025 | 1,430.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,415.00 | -1.74% | 15,151 |
| Sep 19, 2025 | 1,425.00 | 1,445.00 | 1,400.08 | 1,440.00 | 1,440.00 | 1.77% | 33,300 |
| Sep 18, 2025 | 1,420.00 | 1,420.00 | 1,382.90 | 1,415.00 | 1,415.00 | 1.07% | 31,276 |
| Sep 17, 2025 | 1,400.00 | 1,420.00 | 1,391.00 | 1,400.00 | 1,400.00 | - | 23,781 |
| Sep 16, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.45% | 30,933 |
| Sep 15, 2025 | 1,380.00 | 1,395.00 | 1,360.00 | 1,380.00 | 1,380.00 | - | 47,522 |
| Sep 12, 2025 | 1,350.00 | 1,381.00 | 1,324.57 | 1,380.00 | 1,380.00 | 2.22% | 235,834 |
| Sep 11, 2025 | 1,320.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,350.00 | -0.74% | 24,972 |
| Sep 10, 2025 | 1,355.00 | 1,395.00 | 1,336.40 | 1,360.00 | 1,360.00 | 0.74% | 21,684 |
| Sep 9, 2025 | 1,385.00 | 1,450.00 | 1,320.00 | 1,350.00 | 1,350.00 | -3.23% | 24,429 |
| Sep 8, 2025 | 1,460.00 | 1,460.00 | 1,380.00 | 1,395.00 | 1,395.00 | - | 491,640 |
| Sep 5, 2025 | 1,420.00 | 1,455.00 | 1,375.00 | 1,395.00 | 1,395.00 | -1.41% | 40,581 |
| Sep 4, 2025 | 1,440.00 | 1,440.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.35% | 28,657 |
| Sep 3, 2025 | 1,400.00 | 1,460.00 | 1,400.00 | 1,420.00 | 1,420.00 | -1.73% | 34,919 |
| Sep 2, 2025 | 1,425.00 | 1,455.00 | 1,417.75 | 1,445.00 | 1,445.00 | 1.40% | 147,777 |
| Sep 1, 2025 | 1,405.00 | 1,440.00 | 1,370.00 | 1,425.00 | 1,425.00 | - | 31,000 |
| Aug 29, 2025 | 1,420.00 | 1,435.00 | 1,385.00 | 1,425.00 | 1,425.00 | 0.71% | 43,647 |
| Aug 28, 2025 | 1,410.00 | 1,422.00 | 1,386.50 | 1,415.00 | 1,415.00 | 0.35% | 30,176 |
| Aug 27, 2025 | 1,370.00 | 1,417.50 | 1,345.00 | 1,410.00 | 1,410.00 | 2.55% | 37,063 |
| Aug 26, 2025 | 1,380.00 | 1,425.00 | 1,345.00 | 1,375.00 | 1,375.00 | -1.08% | 78,620 |
| Aug 22, 2025 | 1,370.00 | 1,390.00 | 1,349.68 | 1,390.00 | 1,390.00 | 2.21% | 26,684 |
| Aug 21, 2025 | 1,380.00 | 1,425.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.73% | 16,354 |
| Aug 20, 2025 | 1,385.00 | 1,450.00 | 1,355.00 | 1,370.00 | 1,370.00 | -1.79% | 20,144 |
| Aug 19, 2025 | 1,410.00 | 1,455.00 | 1,375.00 | 1,395.00 | 1,395.00 | -1.76% | 42,627 |
| Aug 18, 2025 | 1,420.00 | 1,455.00 | 1,380.00 | 1,420.00 | 1,420.00 | -0.70% | 45,057 |
| Aug 15, 2025 | 1,455.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,430.00 | -0.35% | 19,130 |
| Aug 14, 2025 | 1,430.00 | 1,440.00 | 1,425.00 | 1,435.00 | 1,435.00 | 0.70% | 57,034 |
| Aug 13, 2025 | 1,430.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,425.00 | - | 40,947 |
| Aug 12, 2025 | 1,430.00 | 1,460.00 | 1,405.00 | 1,425.00 | 1,425.00 | 1.06% | 25,480 |
| Aug 11, 2025 | 1,415.00 | 1,455.00 | 1,380.00 | 1,410.00 | 1,410.00 | -0.35% | 33,808 |
| Aug 8, 2025 | 1,410.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,415.00 | - | 17,163 |
| Aug 7, 2025 | 1,380.00 | 1,420.00 | 1,355.00 | 1,415.00 | 1,415.00 | 2.54% | 53,740 |
| Aug 6, 2025 | 1,425.00 | 1,425.00 | 1,355.00 | 1,380.00 | 1,380.00 | 0.73% | 15,005 |
| Aug 5, 2025 | 1,400.00 | 1,460.00 | 1,351.60 | 1,370.00 | 1,370.00 | -2.14% | 23,884 |
| Aug 4, 2025 | 1,420.00 | 1,455.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 18,156 |
| Aug 1, 2025 | 1,450.00 | 1,500.00 | 1,385.00 | 1,405.00 | 1,405.00 | -2.77% | 20,924 |
| Jul 31, 2025 | 1,435.00 | 1,500.00 | 1,425.00 | 1,445.00 | 1,445.00 | -0.34% | 20,153 |
| Jul 30, 2025 | 1,455.00 | 1,500.00 | 1,420.00 | 1,450.00 | 1,450.00 | -2.03% | 17,416 |
| Jul 29, 2025 | 1,425.00 | 1,500.00 | 1,405.00 | 1,480.00 | 1,480.00 | 4.23% | 65,408 |
| Jul 28, 2025 | 1,475.00 | 1,500.00 | 1,400.00 | 1,420.00 | 1,420.00 | -2.74% | 45,777 |
| Jul 25, 2025 | 1,465.00 | 1,525.00 | 1,435.00 | 1,460.00 | 1,460.00 | - | 27,703 |
| Jul 24, 2025 | 1,480.00 | 1,540.00 | 1,455.00 | 1,460.00 | 1,460.00 | - | 31,831 |
| Jul 23, 2025 | 1,490.00 | 1,545.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.01% | 39,850 |
| Jul 22, 2025 | 1,490.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,490.00 | - | 12,740 |
| Jul 21, 2025 | 1,510.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.33% | 36,127 |
| Jul 18, 2025 | 1,505.00 | 1,540.00 | 1,485.00 | 1,495.00 | 1,495.00 | -0.66% | 35,011 |