Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,900.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,850.02 | 18,478 |
| 2023-06-29 | 1,940.00 | 1,950.00 | 1,893.00 | 1,915.00 | 1,884.46 | 24,270 |
| 2023-06-28 | 1,940.00 | 1,960.00 | 1,922.00 | 1,935.00 | 1,904.14 | 5,887 |
| 2023-06-27 | 1,940.00 | 1,959.60 | 1,920.00 | 1,940.00 | 1,909.06 | 19,675 |
| 2023-06-26 | 1,970.00 | 1,980.00 | 1,920.00 | 1,942.50 | 1,911.52 | 14,340 |
| 2023-06-23 | 1,990.00 | 1,995.00 | 1,955.00 | 1,970.00 | 1,938.58 | 13,477 |
| 2023-06-22 | 2,010.00 | 2,010.00 | 1,980.00 | 1,985.00 | 1,953.34 | 30,892 |
| 2023-06-21 | 2,020.00 | 2,040.00 | 2,000.00 | 2,020.00 | 1,987.79 | 83,652 |
| 2023-06-20 | 2,020.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,007.47 | 142,479 |
| 2023-06-19 | 2,010.00 | 2,050.00 | 2,000.00 | 2,030.00 | 1,997.63 | 52,400 |
| 2023-06-16 | 2,015.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,017.31 | 109,354 |
| 2023-06-15 | 2,015.00 | 2,029.70 | 2,000.00 | 2,010.00 | 1,977.95 | 15,274 |
| 2023-06-14 | 2,010.00 | 2,030.00 | 2,000.00 | 2,030.00 | 1,997.63 | 15,686 |
| 2023-06-13 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,977.95 | 120,840 |
| 2023-06-12 | 2,020.00 | 2,028.00 | 2,000.00 | 2,020.00 | 1,987.79 | 6,020 |
| 2023-06-09 | 2,040.00 | 2,049.80 | 2,010.00 | 2,020.00 | 1,987.79 | 25,454 |
| 2023-06-08 | 2,055.00 | 2,070.00 | 2,037.80 | 2,050.00 | 2,017.31 | 72,436 |
| 2023-06-07 | 2,050.00 | 2,060.00 | 2,030.00 | 2,060.00 | 2,027.15 | 121,051 |
| 2023-06-06 | 2,035.00 | 2,055.00 | 2,030.00 | 2,050.00 | 2,017.31 | 81,059 |
| 2023-06-05 | 2,005.00 | 2,040.00 | 2,002.00 | 2,040.00 | 2,007.47 | 27,863 |
| 2023-06-02 | 2,010.00 | 2,030.00 | 1,990.00 | 2,030.00 | 1,997.63 | 16,299 |
| 2023-06-01 | 2,010.00 | 2,030.00 | 1,970.00 | 2,030.00 | 1,997.63 | 176,211 |
| 2023-05-31 | 1,965.00 | 2,030.00 | 1,955.00 | 2,030.00 | 1,997.63 | 717,655 |
| 2023-05-30 | 1,935.00 | 1,965.00 | 1,935.00 | 1,965.00 | 1,933.66 | 101,474 |
| 2023-05-26 | 1,935.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,918.90 | 23,432 |
| 2023-05-25 | 1,930.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,918.90 | 229,024 |
| 2023-05-24 | 1,915.00 | 1,940.00 | 1,915.00 | 1,935.00 | 1,904.14 | 188,343 |
| 2023-05-23 | 1,875.00 | 1,930.00 | 1,872.55 | 1,915.00 | 1,884.46 | 26,520 |
| 2023-05-22 | 1,885.00 | 1,910.00 | 1,862.00 | 1,870.00 | 1,840.18 | 22,857 |
| 2023-05-19 | 1,840.00 | 1,910.00 | 1,830.00 | 1,900.00 | 1,869.70 | 29,399 |
| 2023-05-18 | 1,825.00 | 1,845.00 | 1,810.00 | 1,840.00 | 1,810.66 | 6,726 |
| 2023-05-17 | 1,825.00 | 1,840.00 | 1,805.00 | 1,830.00 | 1,800.82 | 15,705 |
| 2023-05-16 | 1,790.00 | 1,850.00 | 1,790.00 | 1,810.00 | 1,781.14 | 22,366 |
| 2023-05-15 | 1,790.00 | 1,820.00 | 1,760.60 | 1,790.00 | 1,761.45 | 56,760 |
| 2023-05-12 | 1,777.50 | 1,839.40 | 1,765.00 | 1,765.00 | 1,736.85 | 80,521 |
| 2023-05-11 | 1,765.00 | 1,799.55 | 1,740.00 | 1,777.50 | 1,749.15 | 10,853 |
| 2023-05-10 | 1,765.00 | 1,790.00 | 1,740.00 | 1,785.00 | 1,756.53 | 17,834 |
| 2023-05-09 | 1,770.00 | 1,785.00 | 1,740.00 | 1,765.00 | 1,736.85 | 21,415 |
| 2023-05-05 | 1,745.00 | 1,800.00 | 1,630.00 | 1,770.00 | 1,741.77 | 21,243 |
| 2023-05-04 | 1,687.50 | 1,759.60 | 1,663.00 | 1,745.00 | 1,717.17 | 36,936 |
| 2023-05-03 | 1,690.00 | 1,715.00 | 1,665.00 | 1,687.50 | 1,658.68 | 51,831 |
| 2023-05-02 | 1,757.50 | 1,780.00 | 1,650.00 | 1,690.00 | 1,661.14 | 78,565 |
| 2023-04-28 | 1,757.50 | 1,790.00 | 1,725.00 | 1,740.00 | 1,710.28 | 20,989 |
| 2023-04-27 | 1,760.00 | 1,795.00 | 1,725.00 | 1,775.00 | 1,744.69 | 61,930 |
| 2023-04-26 | 1,760.00 | 1,771.75 | 1,720.00 | 1,752.50 | 1,722.57 | 18,670 |
| 2023-04-25 | 1,730.00 | 1,771.60 | 1,710.00 | 1,745.00 | 1,715.20 | 23,313 |
| 2023-04-24 | 1,720.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,670.97 | 44,474 |
| 2023-04-21 | 1,738.00 | 1,738.00 | 1,700.00 | 1,700.00 | 1,670.97 | 19,167 |
| 2023-04-20 | 1,740.00 | 1,750.00 | 1,738.00 | 1,740.00 | 1,710.28 | 34,660 |
| 2023-04-19 | 1,795.00 | 1,810.00 | 1,730.00 | 1,740.00 | 1,710.28 | 38,415 |
| 2023-04-18 | 1,795.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,764.34 | 60,672 |
| 2023-04-17 | 1,795.00 | 1,810.00 | 1,780.00 | 1,795.00 | 1,764.34 | 16,574 |
| 2023-04-14 | 1,790.00 | 1,810.00 | 1,780.00 | 1,785.00 | 1,754.51 | 29,044 |
| 2023-04-13 | 1,810.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,759.43 | 20,162 |
| 2023-04-12 | 1,815.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,779.09 | 58,288 |
| 2023-04-11 | 1,830.00 | 1,849.60 | 1,810.00 | 1,815.00 | 1,784.00 | 21,680 |
| 2023-04-06 | 1,830.00 | 1,850.00 | 1,810.00 | 1,840.00 | 1,808.58 | 39,288 |
| 2023-04-05 | 1,857.50 | 1,880.00 | 1,810.00 | 1,860.00 | 1,828.23 | 18,448 |
| 2023-04-04 | 1,847.50 | 1,874.75 | 1,847.50 | 1,855.00 | 1,823.32 | 209,726 |
| 2023-04-03 | 1,865.00 | 1,890.00 | 1,820.00 | 1,875.00 | 1,842.98 | 18,969 |
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.