Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 2,120.00 | 2,145.50 | 2,110.00 | 2,130.00 | 2,103.94 | 10,335 |
| 2024-06-11 | 2,085.00 | 2,144.00 | 2,070.00 | 2,070.00 | 2,044.68 | 34,924 |
| 2024-06-10 | 2,125.00 | 2,170.00 | 2,070.00 | 2,110.00 | 2,084.19 | 48,654 |
| 2024-06-07 | 2,155.00 | 2,170.00 | 2,100.00 | 2,170.00 | 2,143.45 | 15,239 |
| 2024-06-06 | 2,180.00 | 2,180.00 | 2,140.00 | 2,140.00 | 2,113.82 | 13,975 |
| 2024-06-05 | 2,221.25 | 2,221.25 | 2,165.55 | 2,180.00 | 2,153.33 | 34,966 |
| 2024-06-04 | 2,220.00 | 2,230.00 | 2,170.00 | 2,170.00 | 2,143.45 | 27,300 |
| 2024-06-03 | 2,215.00 | 2,250.00 | 2,160.00 | 2,220.00 | 2,192.84 | 40,976 |
| 2024-05-31 | 2,155.00 | 2,250.00 | 2,140.00 | 2,250.00 | 2,222.48 | 95,529 |
| 2024-05-30 | 2,155.00 | 2,169.00 | 2,130.00 | 2,130.00 | 2,103.94 | 27,539 |
| 2024-05-29 | 2,155.00 | 2,170.00 | 2,140.00 | 2,140.00 | 2,113.82 | 18,941 |
| 2024-05-28 | 2,120.00 | 2,176.67 | 2,110.00 | 2,170.00 | 2,143.45 | 23,368 |
| 2024-05-24 | 2,095.00 | 2,180.00 | 2,068.00 | 2,180.00 | 2,153.33 | 34,032 |
| 2024-05-23 | 2,040.00 | 2,120.00 | 2,020.00 | 2,120.00 | 2,094.07 | 39,831 |
| 2024-05-22 | 2,035.00 | 2,066.00 | 2,020.00 | 2,060.00 | 2,034.80 | 33,036 |
| 2024-05-21 | 2,040.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,024.92 | 42,085 |
| 2024-05-20 | 2,025.00 | 2,060.00 | 2,000.00 | 2,050.00 | 2,024.92 | 18,471 |
| 2024-05-17 | 1,985.00 | 2,048.70 | 1,975.00 | 2,020.00 | 1,995.29 | 62,831 |
| 2024-05-16 | 1,930.00 | 1,990.00 | 1,930.00 | 1,980.00 | 1,955.78 | 40,511 |
| 2024-05-15 | 1,930.00 | 1,965.00 | 1,920.00 | 1,940.00 | 1,916.27 | 7,248 |
| 2024-05-14 | 1,905.00 | 1,947.50 | 1,895.00 | 1,935.00 | 1,911.33 | 52,137 |
| 2024-05-13 | 1,905.00 | 1,920.00 | 1,890.00 | 1,915.00 | 1,891.57 | 52,543 |
| 2024-05-10 | 1,880.00 | 1,920.00 | 1,860.00 | 1,920.00 | 1,896.51 | 45,035 |
| 2024-05-09 | 1,875.00 | 1,895.00 | 1,860.00 | 1,895.00 | 1,871.82 | 44,677 |
| 2024-05-08 | 1,877.50 | 1,885.00 | 1,820.00 | 1,820.00 | 1,797.74 | 77,655 |
| 2024-05-07 | 1,877.50 | 1,890.00 | 1,870.15 | 1,875.00 | 1,852.06 | 16,553 |
| 2024-05-03 | 1,865.00 | 1,885.00 | 1,825.00 | 1,825.00 | 1,802.67 | 11,949 |
| 2024-05-02 | 1,830.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,847.12 | 18,848 |
| 2024-05-01 | 1,807.50 | 1,840.00 | 1,801.00 | 1,830.00 | 1,805.31 | 22,242 |
| 2024-04-30 | 1,812.50 | 1,816.95 | 1,800.00 | 1,810.00 | 1,785.58 | 174,750 |
| 2024-04-29 | 1,775.00 | 1,850.00 | 1,760.30 | 1,815.00 | 1,790.51 | 68,093 |
| 2024-04-26 | 1,780.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,765.85 | 6,065 |
| 2024-04-25 | 1,800.00 | 1,800.00 | 1,774.00 | 1,785.00 | 1,760.92 | 37,182 |
| 2024-04-24 | 1,845.00 | 1,859.70 | 1,790.00 | 1,800.00 | 1,775.72 | 35,089 |
| 2024-04-23 | 1,862.50 | 1,885.00 | 1,810.00 | 1,830.00 | 1,805.31 | 115,227 |
| 2024-04-22 | 1,780.00 | 1,835.00 | 1,760.00 | 1,835.00 | 1,810.24 | 51,203 |
| 2024-04-19 | 1,770.00 | 1,800.00 | 1,745.00 | 1,760.00 | 1,736.26 | 59,956 |
| 2024-04-18 | 1,745.00 | 1,800.00 | 1,732.00 | 1,800.00 | 1,775.72 | 48,131 |
| 2024-04-17 | 1,740.00 | 1,795.00 | 1,730.30 | 1,795.00 | 1,770.78 | 26,238 |
| 2024-04-16 | 1,740.00 | 1,750.00 | 1,730.20 | 1,750.00 | 1,726.39 | 19,752 |
| 2024-04-15 | 1,742.50 | 1,760.00 | 1,720.40 | 1,760.00 | 1,736.26 | 12,461 |
| 2024-04-12 | 1,735.00 | 1,760.00 | 1,720.00 | 1,742.50 | 1,718.99 | 11,635 |
| 2024-04-11 | 1,725.00 | 1,775.00 | 1,700.50 | 1,775.00 | 1,751.05 | 7,802 |
| 2024-04-10 | 1,710.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,726.39 | 26,734 |
| 2024-04-09 | 1,695.00 | 1,720.00 | 1,684.00 | 1,720.00 | 1,696.80 | 133,371 |
| 2024-04-08 | 1,670.00 | 1,705.00 | 1,655.00 | 1,690.00 | 1,667.20 | 33,355 |
| 2024-04-05 | 1,674.90 | 1,674.90 | 1,647.50 | 1,670.00 | 1,647.47 | 37,657 |
| 2024-04-04 | 1,720.00 | 1,775.00 | 1,670.00 | 1,680.00 | 1,657.34 | 12,828 |
| 2024-04-03 | 1,715.00 | 1,739.00 | 1,700.00 | 1,700.00 | 1,677.07 | 22,778 |
| 2024-04-02 | 1,705.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,667.20 | 11,696 |
| 2024-03-28 | 1,730.00 | 1,750.00 | 1,685.00 | 1,685.00 | 1,662.27 | 37,089 |
| 2024-03-27 | 1,745.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,686.93 | 34,415 |
| 2024-03-26 | 1,755.00 | 1,770.00 | 1,725.00 | 1,730.00 | 1,706.66 | 20,050 |
| 2024-03-25 | 1,755.00 | 1,770.18 | 1,740.00 | 1,740.00 | 1,716.53 | 7,802 |
| 2024-03-22 | 1,780.00 | 1,780.00 | 1,746.60 | 1,755.00 | 1,731.32 | 18,289 |
| 2024-03-21 | 1,780.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,746.12 | 53,377 |
| 2024-03-20 | 1,815.00 | 1,815.00 | 1,772.00 | 1,780.00 | 1,755.99 | 34,926 |
| 2024-03-19 | 1,830.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,775.72 | 18,272 |
| 2024-03-18 | 1,835.00 | 1,849.19 | 1,810.00 | 1,820.00 | 1,795.45 | 16,120 |
| 2024-03-15 | 1,835.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,795.45 | 22,659 |
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.