Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,835.00 | 1,849.00 | 1,820.00 | 1,820.00 | 1,795.45 | 34,535 |
| 2024-03-13 | 1,835.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,805.31 | 20,462 |
| 2024-03-12 | 1,835.00 | 1,850.00 | 1,785.00 | 1,785.00 | 1,760.92 | 7,272 |
| 2024-03-11 | 1,835.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,825.04 | 12,927 |
| 2024-03-08 | 1,820.00 | 1,850.00 | 1,814.10 | 1,850.00 | 1,825.04 | 32,390 |
| 2024-03-07 | 1,820.00 | 1,839.78 | 1,770.00 | 1,770.00 | 1,746.12 | 5,889 |
| 2024-03-06 | 1,825.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,795.45 | 19,163 |
| 2024-03-05 | 1,850.00 | 1,895.00 | 1,810.00 | 1,825.00 | 1,800.38 | 25,707 |
| 2024-03-04 | 1,850.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,805.31 | 9,140 |
| 2024-03-01 | 1,850.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,825.04 | 7,620 |
| 2024-02-29 | 1,850.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,834.91 | 57,225 |
| 2024-02-28 | 1,840.00 | 1,880.00 | 1,822.00 | 1,830.00 | 1,805.31 | 16,732 |
| 2024-02-27 | 1,830.00 | 1,900.00 | 1,825.00 | 1,900.00 | 1,874.37 | 45,223 |
| 2024-02-26 | 1,815.00 | 1,880.00 | 1,800.30 | 1,880.00 | 1,854.64 | 52,592 |
| 2024-02-23 | 1,815.00 | 1,825.18 | 1,802.00 | 1,805.00 | 1,780.65 | 5,866 |
| 2024-02-22 | 1,845.00 | 1,860.00 | 1,800.30 | 1,820.00 | 1,795.45 | 22,638 |
| 2024-02-21 | 1,855.00 | 1,860.90 | 1,830.00 | 1,860.00 | 1,834.91 | 10,564 |
| 2024-02-20 | 1,835.55 | 1,869.70 | 1,835.55 | 1,855.00 | 1,829.97 | 21,989 |
| 2024-02-19 | 1,775.00 | 1,839.70 | 1,767.50 | 1,820.00 | 1,795.45 | 40,736 |
| 2024-02-16 | 1,775.00 | 1,790.00 | 1,725.00 | 1,775.00 | 1,751.05 | 10,412 |
| 2024-02-15 | 1,775.00 | 1,790.00 | 1,766.56 | 1,790.00 | 1,765.85 | 5,549 |
| 2024-02-14 | 1,750.00 | 1,789.00 | 1,750.00 | 1,755.00 | 1,731.32 | 26,043 |
| 2024-02-13 | 1,752.50 | 1,768.50 | 1,665.00 | 1,665.00 | 1,642.54 | 20,215 |
| 2024-02-12 | 1,762.50 | 1,765.09 | 1,735.00 | 1,765.00 | 1,741.19 | 31,800 |
| 2024-02-09 | 1,770.00 | 1,775.18 | 1,755.00 | 1,755.00 | 1,731.32 | 32,233 |
| 2024-02-08 | 1,767.50 | 1,775.00 | 1,760.00 | 1,767.50 | 1,743.66 | 48,592 |
| 2024-02-07 | 1,780.00 | 1,785.00 | 1,760.00 | 1,775.00 | 1,746.69 | 25,582 |
| 2024-02-06 | 1,785.00 | 1,820.00 | 1,770.00 | 1,770.00 | 1,741.77 | 20,576 |
| 2024-02-05 | 1,787.50 | 1,800.00 | 1,775.00 | 1,775.00 | 1,746.69 | 49,937 |
| 2024-02-02 | 1,782.50 | 1,793.50 | 1,774.92 | 1,785.00 | 1,756.53 | 12,746 |
| 2024-02-01 | 1,762.50 | 1,790.00 | 1,760.00 | 1,770.00 | 1,741.77 | 30,717 |
| 2024-01-31 | 1,725.00 | 1,775.00 | 1,710.00 | 1,775.00 | 1,746.69 | 63,404 |
| 2024-01-30 | 1,725.00 | 1,755.00 | 1,710.30 | 1,755.00 | 1,727.01 | 19,234 |
| 2024-01-29 | 1,690.00 | 1,740.00 | 1,675.00 | 1,720.00 | 1,692.57 | 12,416 |
| 2024-01-26 | 1,687.50 | 1,745.00 | 1,675.00 | 1,710.00 | 1,682.73 | 19,213 |
| 2024-01-25 | 1,720.00 | 1,730.00 | 1,690.00 | 1,695.00 | 1,667.97 | 20,316 |
| 2024-01-24 | 1,710.00 | 1,735.00 | 1,650.00 | 1,700.00 | 1,672.89 | 82,456 |
| 2024-01-23 | 1,650.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,672.89 | 29,662 |
| 2024-01-22 | 1,670.17 | 1,670.17 | 1,630.00 | 1,665.00 | 1,638.45 | 24,056 |
| 2024-01-19 | 1,675.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,643.37 | 42,666 |
| 2024-01-18 | 1,680.00 | 1,690.17 | 1,640.00 | 1,675.00 | 1,648.29 | 54,961 |
| 2024-01-17 | 1,680.00 | 1,699.17 | 1,640.00 | 1,640.00 | 1,613.85 | 19,371 |
| 2024-01-16 | 1,660.00 | 1,700.00 | 1,640.00 | 1,680.00 | 1,653.21 | 13,645 |
| 2024-01-15 | 1,630.00 | 1,670.00 | 1,610.00 | 1,670.00 | 1,643.37 | 12,526 |
| 2024-01-12 | 1,622.50 | 1,650.00 | 1,610.00 | 1,650.00 | 1,623.69 | 20,010 |
| 2024-01-11 | 1,682.00 | 1,682.00 | 1,610.20 | 1,620.00 | 1,594.17 | 57,382 |
| 2024-01-10 | 1,710.00 | 1,718.97 | 1,690.00 | 1,700.00 | 1,672.89 | 11,252 |
| 2024-01-09 | 1,717.50 | 1,719.17 | 1,700.00 | 1,710.00 | 1,682.73 | 5,247 |
| 2024-01-08 | 1,735.00 | 1,750.00 | 1,705.50 | 1,720.00 | 1,692.57 | 7,708 |
| 2024-01-05 | 1,747.50 | 1,755.00 | 1,721.00 | 1,740.00 | 1,712.25 | 10,306 |
| 2024-01-04 | 1,737.50 | 1,755.18 | 1,719.28 | 1,755.00 | 1,727.01 | 120,755 |
| 2024-01-03 | 1,747.50 | 1,755.18 | 1,720.00 | 1,755.00 | 1,727.01 | 8,906 |
| 2024-01-02 | 1,770.00 | 1,790.00 | 1,740.00 | 1,750.00 | 1,722.09 | 16,855 |
| 2023-12-29 | 1,770.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,761.45 | 1,986 |
| 2023-12-28 | 1,810.00 | 1,815.00 | 1,750.00 | 1,780.00 | 1,751.61 | 21,181 |
| 2023-12-27 | 1,810.00 | 1,825.60 | 1,775.00 | 1,775.00 | 1,746.69 | 10,216 |
| 2023-12-22 | 1,810.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,781.14 | 6,222 |
| 2023-12-21 | 1,810.00 | 1,829.60 | 1,790.00 | 1,810.00 | 1,781.14 | 9,904 |
| 2023-12-20 | 1,785.00 | 1,820.08 | 1,770.00 | 1,820.00 | 1,790.98 | 34,594 |
| 2023-12-19 | 1,790.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,771.30 | 26,831 |
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.