Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,865.00 | 1,870.00 | 1,845.00 | 1,865.00 | 1,833.15 | 50,546 |
| 2023-03-30 | 1,872.50 | 1,880.00 | 1,850.00 | 1,865.00 | 1,833.15 | 15,183 |
| 2023-03-29 | 1,882.50 | 1,900.00 | 1,860.30 | 1,870.00 | 1,838.06 | 19,962 |
| 2023-03-28 | 1,857.50 | 1,900.00 | 1,835.00 | 1,882.50 | 1,850.35 | 107,074 |
| 2023-03-27 | 1,825.00 | 1,868.00 | 1,825.00 | 1,860.00 | 1,828.23 | 59,739 |
| 2023-03-24 | 1,802.50 | 1,850.00 | 1,800.00 | 1,835.00 | 1,803.66 | 163,641 |
| 2023-03-23 | 1,760.00 | 1,820.00 | 1,760.00 | 1,820.00 | 1,788.92 | 34,705 |
| 2023-03-22 | 1,700.00 | 1,774.95 | 1,700.00 | 1,745.00 | 1,715.20 | 65,460 |
| 2023-03-21 | 1,650.00 | 1,705.00 | 1,650.00 | 1,685.00 | 1,656.22 | 33,098 |
| 2023-03-20 | 1,620.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,592.33 | 14,781 |
| 2023-03-17 | 1,620.00 | 1,640.00 | 1,590.00 | 1,640.00 | 1,611.99 | 33,548 |
| 2023-03-16 | 1,620.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,582.50 | 107,165 |
| 2023-03-15 | 1,632.50 | 1,650.00 | 1,601.00 | 1,610.00 | 1,582.50 | 36,609 |
| 2023-03-14 | 1,675.00 | 1,680.00 | 1,600.00 | 1,632.50 | 1,604.62 | 25,361 |
| 2023-03-13 | 1,707.50 | 1,740.00 | 1,650.00 | 1,675.00 | 1,646.39 | 16,835 |
| 2023-03-10 | 1,710.00 | 1,710.00 | 1,670.00 | 1,700.00 | 1,670.97 | 11,572 |
| 2023-03-09 | 1,740.00 | 1,740.00 | 1,710.00 | 1,730.00 | 1,700.45 | 56,412 |
| 2023-03-08 | 1,765.00 | 1,765.00 | 1,725.00 | 1,740.00 | 1,710.28 | 63,668 |
| 2023-03-07 | 1,792.50 | 1,820.00 | 1,750.00 | 1,775.00 | 1,744.69 | 25,956 |
| 2023-03-06 | 1,795.00 | 1,820.00 | 1,770.00 | 1,795.00 | 1,764.34 | 9,568 |
| 2023-03-03 | 1,782.50 | 1,795.00 | 1,770.00 | 1,785.00 | 1,754.51 | 23,646 |
| 2023-03-02 | 1,792.50 | 1,820.00 | 1,765.00 | 1,782.50 | 1,752.06 | 120,839 |
| 2023-03-01 | 1,782.50 | 1,809.00 | 1,765.00 | 1,765.00 | 1,734.86 | 144,823 |
| 2023-02-28 | 1,782.50 | 1,800.00 | 1,770.00 | 1,800.00 | 1,769.26 | 8,077 |
| 2023-02-27 | 1,792.50 | 1,820.00 | 1,765.00 | 1,782.50 | 1,752.06 | 18,420 |
| 2023-02-24 | 1,815.00 | 1,825.00 | 1,780.00 | 1,795.00 | 1,764.34 | 17,732 |
| 2023-02-23 | 1,815.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,784.00 | 24,516 |
| 2023-02-22 | 1,815.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,784.00 | 54,061 |
| 2023-02-21 | 1,810.00 | 1,829.70 | 1,800.00 | 1,815.00 | 1,784.00 | 18,925 |
| 2023-02-20 | 1,810.00 | 1,810.00 | 1,800.10 | 1,805.00 | 1,774.17 | 6,975 |
| 2023-02-17 | 1,810.00 | 1,819.80 | 1,800.00 | 1,810.00 | 1,779.09 | 4,976 |
| 2023-02-16 | 1,795.00 | 1,820.00 | 1,770.00 | 1,810.00 | 1,779.09 | 13,707 |
| 2023-02-15 | 1,800.00 | 1,820.00 | 1,770.00 | 1,795.00 | 1,764.34 | 9,909 |
| 2023-02-14 | 1,780.00 | 1,820.00 | 1,760.00 | 1,785.00 | 1,754.51 | 30,997 |
| 2023-02-13 | 1,792.50 | 1,812.50 | 1,760.00 | 1,780.00 | 1,749.60 | 15,182 |
| 2023-02-10 | 1,810.00 | 1,820.00 | 1,765.00 | 1,792.50 | 1,761.89 | 17,909 |
| 2023-02-09 | 1,823.77 | 1,823.77 | 1,800.00 | 1,810.00 | 1,779.09 | 9,464 |
| 2023-02-08 | 1,825.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,769.26 | 5,030 |
| 2023-02-07 | 1,825.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,793.83 | 19,841 |
| 2023-02-06 | 1,835.00 | 1,849.00 | 1,823.00 | 1,825.00 | 1,793.83 | 17,509 |
| 2023-02-03 | 1,835.00 | 1,850.00 | 1,823.00 | 1,835.00 | 1,803.66 | 13,972 |
| 2023-02-02 | 1,830.00 | 1,850.00 | 1,795.00 | 1,835.00 | 1,803.66 | 38,457 |
| 2023-02-01 | 1,830.00 | 1,840.00 | 1,820.00 | 1,830.00 | 1,798.75 | 11,113 |
| 2023-01-31 | 1,817.50 | 1,839.80 | 1,805.00 | 1,830.00 | 1,798.75 | 15,856 |
| 2023-01-30 | 1,788.50 | 1,825.00 | 1,788.50 | 1,812.50 | 1,781.55 | 33,899 |
| 2023-01-27 | 1,780.00 | 1,815.00 | 1,770.00 | 1,795.00 | 1,764.34 | 42,218 |
| 2023-01-26 | 1,727.50 | 1,806.50 | 1,705.00 | 1,800.00 | 1,769.26 | 31,867 |
| 2023-01-25 | 1,717.50 | 1,755.00 | 1,701.36 | 1,727.50 | 1,698.00 | 25,870 |
| 2023-01-24 | 1,685.00 | 1,749.00 | 1,660.00 | 1,717.50 | 1,688.17 | 23,067 |
| 2023-01-23 | 1,650.00 | 1,709.00 | 1,622.00 | 1,692.50 | 1,663.59 | 18,378 |
| 2023-01-20 | 1,655.00 | 1,690.00 | 1,620.00 | 1,655.00 | 1,626.74 | 6,893 |
| 2023-01-19 | 1,655.00 | 1,684.00 | 1,615.00 | 1,655.00 | 1,626.74 | 4,716 |
| 2023-01-18 | 1,665.00 | 1,672.50 | 1,640.00 | 1,665.00 | 1,636.56 | 12,829 |
| 2023-01-17 | 1,655.00 | 1,690.00 | 1,622.00 | 1,665.00 | 1,636.56 | 27,334 |
| 2023-01-16 | 1,655.00 | 1,690.00 | 1,620.00 | 1,655.00 | 1,626.74 | 22,542 |
| 2023-01-13 | 1,630.00 | 1,690.00 | 1,603.49 | 1,655.00 | 1,626.74 | 8,320 |
| 2023-01-12 | 1,602.50 | 1,658.00 | 1,578.00 | 1,640.00 | 1,611.99 | 12,496 |
| 2023-01-11 | 1,620.00 | 1,625.00 | 1,575.00 | 1,602.50 | 1,575.13 | 77,829 |
| 2023-01-10 | 1,620.00 | 1,650.00 | 1,593.00 | 1,625.00 | 1,597.25 | 16,821 |
| 2023-01-09 | 1,610.00 | 1,645.00 | 1,580.60 | 1,625.00 | 1,597.25 | 95,040 |
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.