Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,715.00 | 1,715.00 | 1,670.00 | 1,680.00 | 1,653.21 | 23,868 |
| 2023-09-22 | 1,715.00 | 1,727.00 | 1,675.00 | 1,675.00 | 1,648.29 | 10,173 |
| 2023-09-21 | 1,715.00 | 1,729.70 | 1,705.20 | 1,715.00 | 1,687.65 | 3,097 |
| 2023-09-20 | 1,705.00 | 1,730.00 | 1,700.00 | 1,720.00 | 1,692.57 | 31,132 |
| 2023-09-19 | 1,705.00 | 1,730.00 | 1,680.00 | 1,730.00 | 1,702.41 | 19,571 |
| 2023-09-18 | 1,705.00 | 1,724.00 | 1,680.00 | 1,700.00 | 1,672.89 | 17,252 |
| 2023-09-15 | 1,710.00 | 1,727.96 | 1,665.00 | 1,665.00 | 1,638.45 | 7,557 |
| 2023-09-14 | 1,710.00 | 1,727.36 | 1,690.00 | 1,710.00 | 1,682.73 | 10,412 |
| 2023-09-13 | 1,715.00 | 1,727.00 | 1,700.30 | 1,710.00 | 1,682.73 | 7,799 |
| 2023-09-12 | 1,705.00 | 1,725.00 | 1,700.00 | 1,715.00 | 1,687.65 | 15,305 |
| 2023-09-11 | 1,690.00 | 1,720.00 | 1,680.00 | 1,710.00 | 1,682.73 | 29,853 |
| 2023-09-08 | 1,715.00 | 1,719.00 | 1,680.00 | 1,690.00 | 1,663.05 | 17,996 |
| 2023-09-07 | 1,745.00 | 1,770.00 | 1,680.00 | 1,720.00 | 1,692.57 | 13,992 |
| 2023-09-06 | 1,745.00 | 1,770.00 | 1,720.00 | 1,745.00 | 1,717.17 | 3,661 |
| 2023-09-05 | 1,760.00 | 1,775.00 | 1,720.00 | 1,745.00 | 1,717.17 | 9,216 |
| 2023-09-04 | 1,760.00 | 1,779.00 | 1,725.00 | 1,760.00 | 1,731.93 | 3,413 |
| 2023-09-01 | 1,755.00 | 1,775.00 | 1,725.00 | 1,760.00 | 1,731.93 | 229,853 |
| 2023-08-31 | 1,760.00 | 1,775.35 | 1,730.00 | 1,760.00 | 1,731.93 | 20,375 |
| 2023-08-30 | 1,760.00 | 1,770.00 | 1,747.85 | 1,760.00 | 1,731.93 | 31,598 |
| 2023-08-29 | 1,760.00 | 1,779.60 | 1,740.00 | 1,740.00 | 1,712.25 | 20,871 |
| 2023-08-25 | 1,760.00 | 1,780.00 | 1,740.00 | 1,760.00 | 1,731.93 | 38,281 |
| 2023-08-24 | 1,760.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,731.93 | 9,431 |
| 2023-08-23 | 1,760.00 | 1,780.00 | 1,755.00 | 1,755.00 | 1,727.01 | 7,542 |
| 2023-08-22 | 1,755.00 | 1,780.00 | 1,735.00 | 1,735.00 | 1,707.33 | 7,080 |
| 2023-08-21 | 1,740.00 | 1,779.60 | 1,736.06 | 1,765.00 | 1,736.85 | 11,197 |
| 2023-08-18 | 1,740.00 | 1,756.00 | 1,720.00 | 1,740.00 | 1,712.25 | 6,102 |
| 2023-08-17 | 1,740.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,712.25 | 2,496 |
| 2023-08-16 | 1,735.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,702.41 | 11,259 |
| 2023-08-15 | 1,755.00 | 1,765.00 | 1,720.00 | 1,740.00 | 1,712.25 | 6,926 |
| 2023-08-14 | 1,760.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,727.01 | 113,683 |
| 2023-08-11 | 1,760.00 | 1,765.00 | 1,740.40 | 1,765.00 | 1,736.85 | 4,730 |
| 2023-08-10 | 1,770.00 | 1,789.00 | 1,740.40 | 1,760.00 | 1,731.93 | 4,725 |
| 2023-08-09 | 1,765.00 | 1,800.00 | 1,730.00 | 1,770.00 | 1,741.77 | 6,670 |
| 2023-08-08 | 1,775.00 | 1,800.00 | 1,735.55 | 1,770.00 | 1,741.77 | 16,829 |
| 2023-08-07 | 1,775.00 | 1,783.80 | 1,750.00 | 1,775.00 | 1,746.69 | 9,836 |
| 2023-08-04 | 1,785.00 | 1,820.00 | 1,750.00 | 1,775.00 | 1,746.69 | 9,055 |
| 2023-08-03 | 1,795.00 | 1,820.00 | 1,770.00 | 1,795.00 | 1,766.37 | 5,963 |
| 2023-08-02 | 1,816.00 | 1,816.00 | 1,760.70 | 1,795.00 | 1,766.37 | 39,516 |
| 2023-08-01 | 1,830.00 | 1,915.00 | 1,810.00 | 1,915.00 | 1,884.46 | 5,491 |
| 2023-07-31 | 1,830.00 | 1,859.40 | 1,800.00 | 1,825.00 | 1,795.90 | 62,493 |
| 2023-07-28 | 1,817.50 | 1,860.00 | 1,775.00 | 1,830.00 | 1,800.82 | 15,413 |
| 2023-07-27 | 1,725.00 | 1,833.00 | 1,718.00 | 1,810.00 | 1,781.14 | 25,921 |
| 2023-07-26 | 1,725.00 | 1,749.50 | 1,714.00 | 1,725.00 | 1,697.49 | 15,936 |
| 2023-07-25 | 1,715.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,707.33 | 11,202 |
| 2023-07-24 | 1,730.00 | 1,730.00 | 1,701.00 | 1,715.00 | 1,687.65 | 46,653 |
| 2023-07-21 | 1,755.00 | 1,790.00 | 1,720.00 | 1,730.00 | 1,702.41 | 37,201 |
| 2023-07-20 | 1,755.00 | 1,790.00 | 1,720.00 | 1,755.00 | 1,727.01 | 11,230 |
| 2023-07-19 | 1,737.50 | 1,790.00 | 1,716.50 | 1,755.00 | 1,727.01 | 20,402 |
| 2023-07-18 | 1,755.00 | 1,755.00 | 1,710.00 | 1,727.50 | 1,699.95 | 13,268 |
| 2023-07-17 | 1,780.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,727.01 | 24,289 |
| 2023-07-14 | 1,800.00 | 1,803.44 | 1,770.00 | 1,790.00 | 1,761.45 | 27,025 |
| 2023-07-13 | 1,805.00 | 1,820.00 | 1,780.00 | 1,805.00 | 1,776.22 | 14,909 |
| 2023-07-12 | 1,810.00 | 1,829.50 | 1,780.00 | 1,800.00 | 1,771.30 | 12,751 |
| 2023-07-11 | 1,805.00 | 1,822.00 | 1,780.00 | 1,810.00 | 1,781.14 | 38,661 |
| 2023-07-10 | 1,815.00 | 1,840.00 | 1,780.00 | 1,810.00 | 1,781.14 | 12,678 |
| 2023-07-07 | 1,820.00 | 1,850.00 | 1,785.00 | 1,785.00 | 1,756.53 | 9,214 |
| 2023-07-06 | 1,845.00 | 1,849.00 | 1,800.00 | 1,830.00 | 1,800.82 | 59,849 |
| 2023-07-05 | 1,870.00 | 1,880.00 | 1,785.00 | 1,800.00 | 1,771.30 | 6,058 |
| 2023-07-04 | 1,870.00 | 1,885.00 | 1,850.00 | 1,870.00 | 1,840.18 | 13,321 |
| 2023-07-03 | 1,880.00 | 1,900.00 | 1,815.00 | 1,875.00 | 1,845.10 | 32,119 |
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.