AB Dynamics plc (AIM:ABDP)
London
· Delayed Price · Currency is GBP · Price in GBX 1,265.00
+5.00 (0.40%)
Mar 5, 2026, 4:36 PM GMT
AB Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,295.00 | 1,295.00 | 1,245.00 | 1,272.66 | - | 1.00% | 6,032 |
| Mar 4, 2026 | 1,250.00 | 1,275.00 | 1,235.00 | 1,260.00 | 1,260.00 | 0.80% | 44,898 |
| Mar 3, 2026 | 1,275.00 | 1,298.97 | 1,250.00 | 1,250.00 | 1,250.00 | -3.47% | 88,362 |
| Mar 2, 2026 | 1,300.00 | 1,310.00 | 1,279.00 | 1,295.00 | 1,295.00 | -0.77% | 43,220 |
| Feb 27, 2026 | 1,320.00 | 1,350.00 | 1,296.81 | 1,305.00 | 1,305.00 | -1.14% | 41,118 |
| Feb 26, 2026 | 1,300.00 | 1,335.00 | 1,275.00 | 1,320.00 | 1,320.00 | 1.93% | 51,457 |
| Feb 25, 2026 | 1,290.00 | 1,305.00 | 1,260.00 | 1,295.00 | 1,295.00 | 0.39% | 68,912 |
| Feb 24, 2026 | 1,275.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.78% | 67,072 |
| Feb 23, 2026 | 1,285.00 | 1,315.00 | 1,270.00 | 1,280.00 | 1,280.00 | -1.54% | 42,031 |
| Feb 20, 2026 | 1,295.00 | 1,325.00 | 1,255.00 | 1,300.00 | 1,300.00 | 0.39% | 94,395 |
| Feb 19, 2026 | 1,250.00 | 1,295.00 | 1,235.00 | 1,295.00 | 1,295.00 | 4.44% | 69,766 |
| Feb 18, 2026 | 1,205.00 | 1,270.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2.90% | 44,170 |
| Feb 17, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,205.00 | 1,205.00 | -3.60% | 27,442 |
| Feb 16, 2026 | 1,310.00 | 1,310.00 | 1,235.00 | 1,250.00 | 1,250.00 | - | 56,214 |
| Feb 13, 2026 | 1,269.80 | 1,275.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.57% | 37,631 |
| Feb 12, 2026 | 1,265.00 | 1,285.00 | 1,265.00 | 1,270.00 | 1,270.00 | 0.40% | 39,811 |
| Feb 11, 2026 | 1,278.60 | 1,280.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.17% | 59,664 |
| Feb 10, 2026 | 1,300.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.39% | 68,404 |
| Feb 9, 2026 | 1,285.00 | 1,310.00 | 1,265.30 | 1,275.00 | 1,275.00 | -1.92% | 23,120 |
| Feb 6, 2026 | 1,305.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.78% | 42,744 |
| Feb 5, 2026 | 1,305.00 | 1,306.80 | 1,290.00 | 1,290.00 | 1,290.00 | -1.53% | 72,189 |
| Feb 4, 2026 | 1,305.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | 2.75% | 42,233 |
| Feb 3, 2026 | 1,300.00 | 1,320.00 | 1,265.00 | 1,275.00 | 1,275.00 | -2.30% | 31,467 |
| Feb 2, 2026 | 1,280.00 | 1,305.00 | 1,265.00 | 1,305.00 | 1,305.00 | 1.95% | 31,018 |
| Jan 30, 2026 | 1,275.00 | 1,315.00 | 1,269.54 | 1,280.00 | 1,280.00 | - | 264,755 |
| Jan 29, 2026 | 1,320.00 | 1,320.00 | 1,270.00 | 1,280.00 | 1,280.00 | -1.16% | 44,626 |
| Jan 28, 2026 | 1,295.00 | 1,335.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1.57% | 87,403 |
| Jan 27, 2026 | 1,260.00 | 1,286.85 | 1,255.00 | 1,275.00 | 1,275.00 | 2.00% | 44,683 |
| Jan 26, 2026 | 1,235.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.40% | 194,716 |
| Jan 23, 2026 | 1,255.00 | 1,300.00 | 1,235.00 | 1,255.00 | 1,255.00 | -0.40% | 27,954 |
| Jan 22, 2026 | 1,245.00 | 1,281.80 | 1,235.75 | 1,260.00 | 1,260.00 | 1.61% | 69,144 |
| Jan 21, 2026 | 1,270.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | - | 25,790 |
| Jan 20, 2026 | 1,317.50 | 1,290.00 | 1,240.00 | 1,240.00 | 1,240.00 | -3.88% | 48,778 |
| Jan 19, 2026 | 1,345.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.01% | 48,495 |
| Jan 16, 2026 | 1,345.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,330.00 | - | 28,199 |
| Jan 15, 2026 | 1,350.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.75% | 107,042 |
| Jan 14, 2026 | 1,350.00 | 1,350.00 | 1,290.00 | 1,340.00 | 1,333.64 | 1.90% | 31,035 |
| Jan 13, 2026 | 1,315.00 | 1,345.00 | 1,282.89 | 1,315.00 | 1,308.76 | 1.94% | 51,747 |
| Jan 12, 2026 | 1,345.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,283.88 | -2.64% | 52,562 |
| Jan 9, 2026 | 1,315.00 | 1,345.00 | 1,295.00 | 1,325.00 | 1,318.71 | 0.38% | 62,606 |
| Jan 8, 2026 | 1,325.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,313.73 | -0.38% | 51,028 |
| Jan 7, 2026 | 1,305.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,318.71 | 1.92% | 42,988 |
| Jan 6, 2026 | 1,295.00 | 1,335.00 | 1,290.00 | 1,300.00 | 1,293.83 | - | 41,364 |
| Jan 5, 2026 | 1,260.00 | 1,340.00 | 1,260.00 | 1,300.00 | 1,293.83 | -0.38% | 39,964 |
| Jan 2, 2026 | 1,285.00 | 1,335.00 | 1,260.00 | 1,305.00 | 1,298.81 | 1.16% | 38,619 |
| Dec 31, 2025 | 1,255.00 | 1,310.00 | 1,255.00 | 1,290.00 | 1,283.88 | 0.78% | 10,924 |
| Dec 30, 2025 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,273.92 | -0.78% | 11,194 |
| Dec 29, 2025 | 1,270.00 | 1,330.00 | 1,260.00 | 1,290.00 | 1,283.88 | 1.57% | 19,422 |
| Dec 24, 2025 | 1,270.00 | 1,350.00 | 1,270.00 | 1,270.00 | 1,263.97 | -0.78% | 12,539 |
| Dec 23, 2025 | 1,315.00 | 1,320.00 | 1,270.00 | 1,280.00 | 1,273.92 | -1.54% | 20,298 |
| Dec 22, 2025 | 1,310.00 | 1,350.00 | 1,275.34 | 1,300.00 | 1,293.83 | 0.39% | 36,512 |
| Dec 19, 2025 | 1,290.00 | 1,345.00 | 1,290.00 | 1,295.00 | 1,288.85 | -1.52% | 26,419 |
| Dec 18, 2025 | 1,305.00 | 1,345.00 | 1,275.00 | 1,315.00 | 1,308.76 | -0.38% | 22,309 |
| Dec 17, 2025 | 1,305.00 | 1,350.00 | 1,264.93 | 1,320.00 | 1,313.73 | - | 32,735 |
| Dec 16, 2025 | 1,320.00 | 1,340.00 | 1,280.00 | 1,320.00 | 1,313.73 | 2.72% | 51,374 |
| Dec 15, 2025 | 1,275.00 | 1,320.00 | 1,260.00 | 1,285.00 | 1,278.90 | 0.78% | 80,790 |
| Dec 12, 2025 | 1,295.00 | 1,330.00 | 1,275.00 | 1,275.00 | 1,268.95 | -1.92% | 28,718 |
| Dec 11, 2025 | 1,270.00 | 1,305.75 | 1,260.00 | 1,300.00 | 1,293.83 | 1.17% | 37,075 |
| Dec 10, 2025 | 1,340.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,278.90 | -1.53% | 31,619 |
| Dec 9, 2025 | 1,275.00 | 1,340.00 | 1,275.00 | 1,305.00 | 1,298.81 | 2.35% | 25,757 |
| Dec 8, 2025 | 1,340.00 | 1,340.00 | 1,265.00 | 1,275.00 | 1,268.95 | -0.78% | 65,253 |
| Dec 5, 2025 | 1,285.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,278.90 | -0.39% | 52,138 |
| Dec 4, 2025 | 1,295.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,283.88 | -0.39% | 69,373 |
| Dec 3, 2025 | 1,310.00 | 1,335.00 | 1,284.88 | 1,295.00 | 1,288.85 | -1.15% | 36,991 |
| Dec 2, 2025 | 1,335.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,303.78 | - | 21,932 |
| Dec 1, 2025 | 1,255.00 | 1,335.00 | 1,255.00 | 1,310.00 | 1,303.78 | -0.38% | 45,085 |
| Nov 28, 2025 | 1,290.00 | 1,335.00 | 1,275.00 | 1,315.00 | 1,308.76 | 1.15% | 48,703 |
| Nov 27, 2025 | 1,325.00 | 1,335.00 | 1,280.00 | 1,300.00 | 1,293.83 | - | 33,474 |
| Nov 26, 2025 | 1,305.00 | 1,325.00 | 1,276.41 | 1,300.00 | 1,293.83 | -1.14% | 40,380 |
| Nov 25, 2025 | 1,265.00 | 1,330.00 | 1,257.60 | 1,315.00 | 1,308.76 | 3.95% | 33,600 |
| Nov 24, 2025 | 1,260.00 | 1,292.60 | 1,225.00 | 1,265.00 | 1,259.00 | -0.39% | 768,502 |
| Nov 21, 2025 | 1,250.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,263.97 | 0.40% | 145,048 |
| Nov 20, 2025 | 1,280.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,259.00 | -1.17% | 60,678 |
| Nov 19, 2025 | 1,260.00 | 1,295.00 | 1,245.00 | 1,280.00 | 1,273.92 | 1.59% | 49,632 |
| Nov 18, 2025 | 1,265.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,254.02 | - | 58,978 |
| Nov 17, 2025 | 1,250.00 | 1,270.00 | 1,226.10 | 1,260.00 | 1,254.02 | 2.02% | 114,193 |
| Nov 14, 2025 | 1,220.00 | 1,235.00 | 1,184.86 | 1,235.00 | 1,229.14 | - | 113,173 |
| Nov 13, 2025 | 1,280.00 | 1,293.50 | 1,205.00 | 1,235.00 | 1,229.14 | -4.63% | 66,668 |
| Nov 12, 2025 | 1,300.00 | 1,345.00 | 1,285.00 | 1,295.00 | 1,288.85 | -1.15% | 42,628 |
| Nov 11, 2025 | 1,330.00 | 1,332.60 | 1,278.78 | 1,310.00 | 1,303.78 | 0.77% | 121,290 |
| Nov 10, 2025 | 1,305.00 | 1,325.00 | 1,260.00 | 1,300.00 | 1,293.83 | 0.39% | 81,821 |
| Nov 7, 2025 | 1,260.00 | 1,310.00 | 1,230.00 | 1,295.00 | 1,288.85 | 4.02% | 71,754 |
| Nov 6, 2025 | 1,250.00 | 1,295.00 | 1,220.00 | 1,245.00 | 1,239.09 | - | 61,787 |
| Nov 5, 2025 | 1,250.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,239.09 | -1.58% | 44,899 |
| Nov 4, 2025 | 1,235.00 | 1,300.00 | 1,210.00 | 1,265.00 | 1,259.00 | 1.20% | 46,534 |
| Nov 3, 2025 | 1,275.00 | 1,310.00 | 1,231.60 | 1,250.00 | 1,244.07 | -1.19% | 22,653 |
| Oct 31, 2025 | 1,275.00 | 1,340.00 | 1,250.00 | 1,265.00 | 1,259.00 | -1.56% | 40,999 |
| Oct 30, 2025 | 1,300.00 | 1,335.00 | 1,270.00 | 1,285.00 | 1,278.90 | -1.15% | 28,492 |
| Oct 29, 2025 | 1,295.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,293.83 | -0.38% | 50,578 |
| Oct 28, 2025 | 1,325.00 | 1,325.00 | 1,287.40 | 1,305.00 | 1,298.81 | -1.51% | 42,495 |
| Oct 27, 2025 | 1,330.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,318.71 | 1.15% | 41,101 |
| Oct 24, 2025 | 1,345.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,303.78 | -2.96% | 54,662 |
| Oct 23, 2025 | 1,325.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,343.59 | 0.37% | 80,585 |
| Oct 22, 2025 | 1,340.00 | 1,400.00 | 1,330.00 | 1,345.00 | 1,338.62 | 0.37% | 53,037 |
| Oct 21, 2025 | 1,365.00 | 1,395.00 | 1,325.00 | 1,340.00 | 1,333.64 | -0.74% | 44,756 |
| Oct 20, 2025 | 1,365.00 | 1,400.00 | 1,345.00 | 1,350.00 | 1,343.59 | -2.53% | 27,307 |
| Oct 17, 2025 | 1,420.00 | 1,425.00 | 1,337.59 | 1,385.00 | 1,378.43 | 1.47% | 40,471 |
| Oct 16, 2025 | 1,365.00 | 1,435.00 | 1,355.00 | 1,365.00 | 1,358.52 | -0.36% | 26,477 |
| Oct 15, 2025 | 1,410.00 | 1,420.00 | 1,360.00 | 1,370.00 | 1,363.50 | -1.79% | 45,444 |
| Oct 14, 2025 | 1,380.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,388.38 | -0.71% | 88,595 |