1. Share Prices

  2. AB Dynamics PLC (ABDP)

1,245.00p-20.00 (-1.58%)05 Nov 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
Nov 5, 20251250.00p1280.00p1245.00p1245.00p44,899
Nov 4, 20251235.00p1300.00p1210.00p1265.00p46,534
Nov 3, 20251275.00p1310.00p1231.60p1250.00p22,652
Oct 31, 20251275.00p1340.00p1250.00p1265.00p40,998
Oct 30, 20251300.00p1335.00p1270.00p1285.00p28,492
Oct 29, 20251295.00p1320.00p1280.00p1300.00p50,577
Oct 28, 20251325.00p1325.00p1287.40p1305.00p42,494
Oct 27, 20251330.00p1350.00p1300.00p1325.00p41,100
Oct 24, 20251345.00p1370.00p1305.00p1310.00p54,662
Oct 23, 20251325.00p1390.00p1325.00p1350.00p80,584
Oct 22, 20251340.00p1400.00p1330.00p1345.00p53,036
Oct 21, 20251365.00p1395.00p1325.00p1340.00p44,756
Oct 20, 20251365.00p1400.00p1345.00p1350.00p27,307
Oct 17, 20251420.00p1425.00p1337.59p1385.00p40,471
Oct 16, 20251365.00p1435.00p1355.00p1365.00p26,476
Oct 15, 20251410.00p1420.00p1360.00p1370.00p45,444
Oct 14, 20251380.00p1415.00p1370.00p1395.00p88,594
Oct 13, 20251405.00p1450.00p1375.00p1405.00p70,780
Oct 10, 20251400.00p1424.98p1370.00p1385.00p27,660
Oct 9, 20251470.00p1475.00p1390.00p1405.00p79,187
Oct 8, 20251480.00p1480.00p1385.00p1425.00p118,907
Oct 7, 20251440.00p1475.00p1380.00p1415.00p40,970
Oct 6, 20251435.00p1460.00p1420.00p1440.00p118,903
Oct 3, 20251410.00p1475.00p1380.00p1425.00p62,606
Oct 2, 20251470.00p1470.00p1405.00p1415.00p17,080
Oct 1, 20251430.00p1475.00p1405.00p1435.00p14,581
Sep 30, 20251475.00p1475.00p1405.00p1430.00p37,850
Sep 29, 20251415.00p1470.00p1405.00p1415.00p16,174
Sep 26, 20251420.00p1480.00p1395.00p1415.00p14,376
Sep 25, 20251445.00p1465.00p1400.00p1435.00p19,112
Sep 24, 20251420.00p1465.00p1370.00p1465.00p59,174
Sep 23, 20251450.00p1480.00p1410.00p1410.00p155,823
Sep 22, 20251430.00p1450.00p1410.00p1415.00p15,150
Sep 19, 20251425.00p1445.00p1400.08p1440.00p33,299
Sep 18, 20251420.00p1420.00p1382.90p1415.00p31,275
Sep 17, 20251400.00p1420.00p1391.00p1400.00p23,780
Sep 16, 20251400.00p1410.00p1380.00p1400.00p30,932
Sep 15, 20251380.00p1395.00p1360.00p1380.00p47,522
Sep 12, 20251350.00p1381.00p1324.57p1380.00p235,834
Sep 11, 20251320.00p1370.00p1320.00p1350.00p24,971
Sep 10, 20251355.00p1395.00p1336.40p1360.00p21,684
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.