Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 794.00 | 815.00 | 779.57 | 795.00 | 795.00 | 24,178 |
| 2026-10-22 | 808.00 | 817.62 | 796.00 | 807.00 | 807.00 | 31,152 |
| 2026-10-21 | 830.00 | 837.17 | 800.00 | 805.00 | 805.00 | 20,404 |
| 2026-10-20 | 844.00 | 844.00 | 818.00 | 831.00 | 831.00 | 24,054 |
| 2026-10-19 | 840.00 | 842.90 | 822.00 | 841.00 | 841.00 | 31,275 |
| 2026-10-16 | 865.00 | 865.00 | 823.00 | 839.00 | 839.00 | 22,579 |
| 2026-10-15 | 825.00 | 836.00 | 816.00 | 828.00 | 828.00 | 40,365 |
| 2026-10-14 | 820.00 | 854.00 | 801.00 | 830.00 | 830.00 | 140,694 |
| 2026-10-13 | 818.00 | 849.00 | 811.00 | 824.00 | 824.00 | 50,594 |
| 2026-10-12 | 800.00 | 832.00 | 800.00 | 817.00 | 817.00 | 61,398 |
| 2026-10-09 | 818.00 | 832.00 | 801.00 | 810.00 | 810.00 | 43,806 |
| 2026-10-08 | 824.00 | 834.00 | 802.86 | 810.00 | 810.00 | 97,256 |
| 2026-10-07 | 830.00 | 849.00 | 827.00 | 827.00 | 827.00 | 102,217 |
| 2026-10-06 | 808.00 | 845.00 | 802.00 | 833.00 | 833.00 | 48,530 |
| 2026-10-05 | 829.00 | 859.00 | 804.00 | 809.00 | 809.00 | 50,635 |
| 2026-10-02 | 831.00 | 869.00 | 812.00 | 813.00 | 813.00 | 28,980 |
| 2026-10-01 | 849.00 | 869.00 | 830.00 | 839.00 | 839.00 | 38,942 |
| 2026-09-30 | 830.00 | 882.00 | 830.00 | 857.00 | 857.00 | 146,696 |
| 2026-09-29 | 828.00 | 845.00 | 811.00 | 841.00 | 841.00 | 45,835 |
| 2026-09-28 | 832.00 | 844.00 | 821.00 | 826.00 | 826.00 | 37,783 |
| 2026-09-25 | 815.00 | 844.00 | 809.00 | 829.00 | 829.00 | 53,094 |
| 2026-09-24 | 820.00 | 844.00 | 810.00 | 818.00 | 818.00 | 43,955 |
| 2026-09-23 | 821.00 | 844.00 | 811.00 | 824.00 | 824.00 | 34,938 |
| 2026-09-22 | 828.00 | 844.00 | 822.00 | 826.00 | 826.00 | 25,380 |
| 2026-09-21 | 833.00 | 859.00 | 826.00 | 832.00 | 832.00 | 373,838 |
| 2026-09-18 | 820.00 | 859.00 | 820.00 | 840.00 | 840.00 | 36,752 |
| 2026-09-17 | 840.00 | 855.00 | 825.00 | 835.00 | 835.00 | 373,915 |
| 2026-09-16 | 840.00 | 840.00 | 813.00 | 826.00 | 826.00 | 31,803 |
| 2026-09-15 | 819.00 | 850.00 | 806.00 | 822.00 | 822.00 | 39,431 |
| 2026-09-14 | 848.00 | 863.00 | 819.00 | 824.00 | 824.00 | 42,542 |
| 2026-09-11 | 840.00 | 850.00 | 800.00 | 834.00 | 834.00 | 50,266 |
| 2026-09-10 | 808.00 | 839.00 | 808.00 | 832.00 | 832.00 | 160,433 |
| 2026-09-09 | 800.00 | 833.00 | 781.00 | 816.00 | 816.00 | 5,474,108 |
| 2026-09-08 | 821.00 | 860.00 | 797.00 | 800.00 | 800.00 | 41,086 |
| 2026-09-07 | 842.00 | 860.00 | 821.00 | 823.00 | 823.00 | 20,813 |
| 2026-09-04 | 850.00 | 859.00 | 826.40 | 841.00 | 841.00 | 155,152 |
| 2026-09-03 | 834.00 | 858.00 | 816.00 | 848.00 | 848.00 | 58,389 |
| 2026-09-02 | 837.00 | 876.00 | 822.00 | 826.00 | 826.00 | 53,466 |
| 2026-09-01 | 853.00 | 876.00 | 838.00 | 844.00 | 844.00 | 35,307 |
| 2026-08-28 | 849.00 | 870.00 | 820.00 | 853.00 | 853.00 | 167,031 |
| 2026-08-27 | 836.00 | 850.00 | 828.00 | 836.00 | 836.00 | 100,151 |
| 2026-08-26 | 802.00 | 850.00 | 791.00 | 832.00 | 832.00 | 75,695 |
| 2026-08-25 | 798.00 | 829.00 | 798.00 | 810.00 | 810.00 | 32,301 |
| 2026-08-24 | 817.00 | 829.00 | 791.00 | 798.00 | 798.00 | 19,341 |
| 2026-08-21 | 815.00 | 830.00 | 790.00 | 817.00 | 817.00 | 47,108 |
| 2026-08-20 | 790.00 | 820.00 | 781.00 | 805.00 | 805.00 | 84,806 |
| 2026-08-19 | 790.00 | 830.00 | 781.00 | 781.00 | 781.00 | 40,045 |
| 2026-08-18 | 801.00 | 830.00 | 785.00 | 785.00 | 785.00 | 37,372 |
| 2026-08-17 | 815.00 | 830.00 | 800.00 | 812.00 | 812.00 | 25,730 |
| 2026-08-14 | 850.00 | 860.00 | 807.00 | 822.00 | 822.00 | 85,838 |
| 2026-08-13 | 830.00 | 850.00 | 819.00 | 845.00 | 845.00 | 67,852 |
| 2026-08-12 | 812.50 | 837.00 | 803.00 | 825.00 | 825.00 | 71,899 |
| 2026-08-11 | 805.00 | 820.00 | 800.00 | 805.00 | 805.00 | 41,960 |
| 2026-08-10 | 770.00 | 816.00 | 770.00 | 803.00 | 803.00 | 52,907 |
| 2026-08-07 | 755.00 | 780.00 | 750.00 | 770.00 | 770.00 | 120,738 |
| 2026-08-06 | 764.00 | 777.00 | 748.00 | 754.00 | 754.00 | 49,561 |
| 2026-08-05 | 751.00 | 778.00 | 742.00 | 755.00 | 755.00 | 27,974 |
| 2026-08-04 | 770.00 | 770.00 | 740.00 | 746.00 | 746.00 | 57,074 |
| 2026-08-03 | 750.00 | 770.00 | 735.75 | 755.00 | 755.00 | 90,832 |
| 2026-07-31 | 750.00 | 751.93 | 721.00 | 740.00 | 740.00 | 58,269 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0308 GBP |
| 2026-01-15 | 0.0636 GBP |
| 2025-05-01 | 0.0280 GBP |
| 2025-01-16 | 0.0530 GBP |
| 2024-05-02 | 0.0233 GBP |
| 2024-02-08 | 0.0442 GBP |
| 2023-05-04 | 0.0194 GBP |
| 2022-12-29 | 0.0354 GBP |
| 2022-05-05 | 0.0176 GBP |
| 2021-12-30 | 0.0324 GBP |
| 2021-05-06 | 0.0160 GBP |
| 2021-01-07 | 0.0440 GBP |
| 2020-01-02 | 0.0279 GBP |
| 2019-05-02 | 0.0161 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.