AB Dynamics plc (AIM:ABDP)
London
· Delayed Price · Currency is GBP · Price in GBX 1,040.00
+14.00 (1.36%)
Apr 28, 2026, 5:15 PM GMT
AB Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,052.00 | 1,088.00 | 1,026.00 | 1,026.00 | 1,026.00 | -2.84% | 50,807 |
| Apr 24, 2026 | 1,050.00 | 1,071.06 | 1,014.50 | 1,056.00 | 1,056.00 | 3.33% | 68,706 |
| Apr 23, 2026 | 1,064.00 | 1,066.00 | 1,020.00 | 1,022.00 | 1,022.00 | -4.13% | 35,129 |
| Apr 22, 2026 | 1,086.00 | 1,120.00 | 1,064.00 | 1,066.00 | 1,066.00 | -1.84% | 37,611 |
| Apr 21, 2026 | 1,140.00 | 1,140.00 | 1,080.00 | 1,086.00 | 1,086.00 | 0.37% | 64,079 |
| Apr 20, 2026 | 1,118.00 | 1,140.00 | 1,072.00 | 1,082.00 | 1,082.00 | -2.35% | 132,500 |
| Apr 17, 2026 | 1,140.00 | 1,140.00 | 1,088.00 | 1,108.00 | 1,108.00 | -0.54% | 32,061 |
| Apr 16, 2026 | 1,096.00 | 1,120.00 | 1,088.00 | 1,114.00 | 1,114.00 | 1.64% | 62,172 |
| Apr 15, 2026 | 1,108.00 | 1,132.00 | 1,096.00 | 1,096.00 | 1,096.00 | -1.26% | 153,317 |
| Apr 14, 2026 | 1,150.00 | 1,184.00 | 1,074.00 | 1,110.00 | 1,110.00 | -2.63% | 77,105 |
| Apr 13, 2026 | 1,150.00 | 1,150.00 | 1,092.00 | 1,140.00 | 1,140.00 | -0.35% | 51,741 |
| Apr 10, 2026 | 1,108.00 | 1,147.60 | 1,084.00 | 1,144.00 | 1,144.00 | 4.95% | 35,440 |
| Apr 9, 2026 | 1,100.00 | 1,128.00 | 1,070.00 | 1,090.00 | 1,090.00 | -1.45% | 43,302 |
| Apr 8, 2026 | 1,110.00 | 1,122.00 | 1,056.00 | 1,106.00 | 1,106.00 | 3.36% | 25,780 |
| Apr 7, 2026 | 1,060.00 | 1,070.00 | 1,016.00 | 1,070.00 | 1,070.00 | 3.38% | 33,266 |
| Apr 2, 2026 | 1,060.00 | 1,080.00 | 1,010.00 | 1,035.00 | 1,035.00 | -4.61% | 58,503 |
| Apr 1, 2026 | 1,100.00 | 1,100.00 | 1,035.00 | 1,085.00 | 1,085.00 | 1.40% | 35,863 |
| Mar 31, 2026 | 1,070.00 | 1,080.00 | 1,015.00 | 1,070.00 | 1,070.00 | 0.94% | 24,877 |
| Mar 30, 2026 | 1,035.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,060.00 | 3.41% | 76,873 |
| Mar 27, 2026 | 1,060.00 | 1,080.00 | 1,000.00 | 1,025.00 | 1,025.00 | -1.44% | 64,225 |
| Mar 26, 2026 | 1,075.00 | 1,135.00 | 1,040.00 | 1,040.00 | 1,040.00 | -5.88% | 46,233 |
| Mar 25, 2026 | 1,135.00 | 1,135.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.45% | 30,905 |
| Mar 24, 2026 | 1,085.00 | 1,125.00 | 1,066.00 | 1,110.00 | 1,110.00 | 1.83% | 39,703 |
| Mar 23, 2026 | 1,060.00 | 1,130.00 | 1,033.20 | 1,090.00 | 1,090.00 | -0.91% | 73,813 |
| Mar 20, 2026 | 1,125.00 | 1,135.00 | 1,065.00 | 1,100.00 | 1,100.00 | - | 49,283 |
| Mar 19, 2026 | 1,140.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.76% | 50,343 |
| Mar 18, 2026 | 1,145.00 | 1,185.00 | 1,135.00 | 1,155.00 | 1,155.00 | 1.76% | 57,568 |
| Mar 17, 2026 | 1,125.00 | 1,160.00 | 1,110.00 | 1,135.00 | 1,135.00 | -0.44% | 75,521 |
| Mar 16, 2026 | 1,140.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,140.00 | - | 38,963 |
| Mar 13, 2026 | 1,180.00 | 1,240.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.39% | 55,923 |
| Mar 12, 2026 | 1,205.00 | 1,235.00 | 1,175.00 | 1,180.00 | 1,180.00 | -4.84% | 75,188 |
| Mar 11, 2026 | 1,260.00 | 1,290.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.36% | 53,754 |
| Mar 10, 2026 | 1,250.00 | 1,285.00 | 1,225.00 | 1,270.00 | 1,270.00 | 0.79% | 49,908 |
| Mar 9, 2026 | 1,240.00 | 1,295.00 | 1,225.00 | 1,260.00 | 1,260.00 | -0.40% | 66,942 |
| Mar 6, 2026 | 1,280.00 | 1,295.00 | 1,247.40 | 1,265.00 | 1,265.00 | - | 57,274 |
| Mar 5, 2026 | 1,245.00 | 1,295.00 | 1,245.00 | 1,265.00 | 1,265.00 | 0.40% | 37,667 |
| 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% | 63,220 |
| 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 | 1,345.00 | 1,260.00 | 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 | 1,265.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.57% | 138,431 |
| 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 | 1,265.00 | 1,284.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.17% | 62,525 |
| Feb 10, 2026 | 1,280.00 | 1,300.00 | 1,272.16 | 1,280.00 | 1,280.00 | 0.39% | 76,681 |
| 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% | 42,270 |
| 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 | 1,275.00 | 1,335.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.57% | 99,000 |
| Jan 27, 2026 | 1,260.00 | 1,286.85 | 1,255.00 | 1,275.00 | 1,275.00 | 2.00% | 52,183 |
| 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% | 34,204 |
| 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 | 1,250.00 | 1,270.00 | 1,224.26 | 1,240.00 | 1,240.00 | - | 25,790 |
| Jan 20, 2026 | 1,290.00 | 1,317.50 | 1,240.00 | 1,240.00 | 1,240.00 | -3.88% | 48,779 |
| 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 | - | 25,704 |
| Jan 15, 2026 | 1,340.00 | 1,350.00 | 1,316.00 | 1,330.00 | 1,330.00 | -0.75% | 122,042 |
| 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 |