See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.40▼ 1.81%
← ABDP.LSE stock page

Ab Dynamics historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-052,010.002,032.502,010.002,030.002,005.1727,102
2024-09-042,050.002,050.002,016.002,050.002,024.925,418
2024-09-032,020.002,060.002,010.002,030.002,005.1714,299
2024-09-022,080.002,080.002,030.002,030.002,005.176,894
2024-08-302,030.002,080.002,017.782,060.002,034.8076,018
2024-08-292,020.002,038.001,995.002,030.002,005.1716,557
2024-08-281,980.002,010.001,975.002,010.001,985.4130,144
2024-08-272,000.002,030.001,970.001,990.001,965.6623,684
2024-08-232,000.002,000.001,975.001,995.001,970.609,986
2024-08-221,980.002,000.001,928.202,000.001,975.539,899
2024-08-211,920.001,975.001,898.741,975.001,950.8434,402
2024-08-201,960.001,960.001,880.001,900.001,876.7639,450
2024-08-191,970.001,975.001,935.001,945.001,921.2116,328
2024-08-161,965.001,975.001,865.001,970.001,945.907,410
2024-08-151,920.001,965.001,883.551,960.001,936.0218,475
2024-08-141,885.001,920.001,865.001,900.001,876.7614,412
2024-08-131,895.001,895.001,857.701,880.001,857.009,106
2024-08-121,885.001,887.401,841.111,870.001,847.1216,988
2024-08-091,905.001,905.001,840.001,850.001,827.378,264
2024-08-081,940.001,940.401,865.001,865.001,842.1964,779
2024-08-071,900.001,950.001,879.001,935.001,911.3318,291
2024-08-061,830.001,900.001,815.001,895.001,871.8219,978
2024-08-051,910.001,945.001,805.001,835.001,812.5532,250
2024-08-021,930.001,950.001,915.001,930.001,906.3921,868
2024-08-011,950.001,991.801,930.001,955.001,931.0822,668
2024-07-311,940.001,970.001,935.001,970.001,945.9018,840
2024-07-302,070.002,071.001,920.001,945.001,921.2159,406
2024-07-292,090.002,090.002,050.002,070.002,044.6816,466
2024-07-262,050.002,100.002,010.002,090.002,064.4316,715
2024-07-252,070.002,070.002,010.002,010.001,985.416,833
2024-07-242,070.002,080.002,020.002,040.002,015.0418,173
2024-07-232,100.002,123.402,080.002,080.002,054.569,142
2024-07-222,100.002,140.002,100.002,140.002,113.82121,224
2024-07-192,110.002,130.002,070.002,120.002,094.0747,737
2024-07-182,090.002,140.002,090.002,120.002,094.0719,966
2024-07-172,120.002,130.002,100.002,110.002,084.1911,366
2024-07-162,100.002,120.002,092.802,120.002,094.0711,307
2024-07-152,110.002,140.002,090.002,100.002,074.3128,837
2024-07-122,100.002,120.002,040.002,120.002,094.0793,676
2024-07-112,020.002,110.002,016.002,100.002,074.3131,487
2024-07-102,000.002,040.002,000.002,030.002,005.1732,089
2024-07-092,010.002,020.001,991.602,020.001,995.2956,328
2024-07-082,040.002,070.002,010.002,010.001,985.4111,765
2024-07-052,070.002,078.402,044.802,070.002,044.6810,316
2024-07-042,080.002,100.002,070.002,070.002,044.6841,177
2024-07-032,030.002,110.002,030.002,110.002,084.1915,459
2024-07-022,030.002,040.002,004.802,040.002,015.0435,579
2024-07-012,070.002,070.002,030.002,030.002,005.1719,967
2024-06-282,050.002,072.502,045.262,050.002,024.9215,216
2024-06-272,080.002,090.002,070.002,090.002,064.4319,578
2024-06-262,080.002,120.002,040.002,090.002,064.4310,771
2024-06-252,130.002,130.002,080.002,080.002,054.569,652
2024-06-242,070.002,130.002,060.002,110.002,084.1929,597
2024-06-212,080.002,110.002,050.002,110.002,084.1947,450
2024-06-202,100.002,100.002,060.002,100.002,074.3124,103
2024-06-192,080.002,120.002,060.002,090.002,064.438,158
2024-06-182,080.002,110.002,080.002,080.002,054.568,195
2024-06-172,100.002,120.002,064.002,080.002,054.5613,452
2024-06-142,140.002,180.002,065.002,100.002,074.3139,270
2024-06-132,135.002,150.002,080.002,080.002,054.569,585
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-300.0308 GBP
2026-01-150.0636 GBP
2025-05-010.0280 GBP
2025-01-160.0530 GBP
2024-05-020.0233 GBP
2024-02-080.0442 GBP
2023-05-040.0194 GBP
2022-12-290.0354 GBP
2022-05-050.0176 GBP
2021-12-300.0324 GBP
2021-05-060.0160 GBP
2021-01-070.0440 GBP
2020-01-020.0279 GBP
2019-05-020.0161 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.