Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1,610.00 | 1,645.00 | 1,580.60 | 1,625.00 | 1,597.25 | 95,040 |
| 2023-01-06 | 1,610.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,582.50 | 21,868 |
| 2023-01-05 | 1,612.50 | 1,640.00 | 1,585.00 | 1,612.50 | 1,584.96 | 111,880 |
| 2023-01-04 | 1,602.50 | 1,640.00 | 1,600.00 | 1,612.50 | 1,584.96 | 11,553 |
| 2023-01-03 | 1,602.50 | 1,620.00 | 1,585.00 | 1,602.50 | 1,575.13 | 16,690 |
| 2022-12-30 | 1,610.00 | 1,612.00 | 1,585.00 | 1,600.00 | 1,572.67 | 1,293 |
| 2022-12-29 | 1,610.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,562.85 | 10,670 |
| 2022-12-28 | 1,615.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,579.02 | 5,888 |
| 2022-12-23 | 1,630.00 | 1,640.00 | 1,590.00 | 1,615.00 | 1,583.93 | 2,410 |
| 2022-12-22 | 1,635.00 | 1,670.00 | 1,590.00 | 1,625.00 | 1,593.74 | 6,685 |
| 2022-12-21 | 1,635.00 | 1,670.00 | 1,610.00 | 1,640.00 | 1,608.45 | 6,734 |
| 2022-12-20 | 1,635.00 | 1,667.00 | 1,620.00 | 1,645.00 | 1,613.35 | 4,741 |
| 2022-12-19 | 1,635.00 | 1,670.00 | 1,620.00 | 1,645.00 | 1,613.35 | 7,102 |
| 2022-12-16 | 1,637.50 | 1,670.00 | 1,620.00 | 1,645.00 | 1,613.35 | 9,599 |
| 2022-12-15 | 1,635.00 | 1,670.00 | 1,620.00 | 1,637.50 | 1,606.00 | 146,193 |
| 2022-12-14 | 1,620.00 | 1,680.00 | 1,605.00 | 1,680.00 | 1,647.68 | 11,095 |
| 2022-12-13 | 1,625.00 | 1,640.00 | 1,605.00 | 1,640.00 | 1,608.45 | 10,399 |
| 2022-12-12 | 1,637.50 | 1,637.50 | 1,605.65 | 1,637.50 | 1,606.00 | 17,690 |
| 2022-12-09 | 1,637.50 | 1,670.00 | 1,605.00 | 1,637.50 | 1,606.00 | 12,441 |
| 2022-12-08 | 1,637.50 | 1,650.00 | 1,605.65 | 1,620.00 | 1,588.83 | 44,656 |
| 2022-12-07 | 1,637.50 | 1,670.00 | 1,595.00 | 1,637.50 | 1,606.00 | 10,767 |
| 2022-12-06 | 1,645.00 | 1,670.00 | 1,620.50 | 1,637.50 | 1,606.00 | 11,593 |
| 2022-12-05 | 1,615.00 | 1,660.00 | 1,590.59 | 1,645.00 | 1,613.35 | 14,305 |
| 2022-12-02 | 1,597.50 | 1,645.00 | 1,575.00 | 1,630.00 | 1,598.64 | 9,998 |
| 2022-12-01 | 1,575.00 | 1,630.00 | 1,575.00 | 1,630.00 | 1,598.64 | 15,899 |
| 2022-11-30 | 1,575.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,544.70 | 76,409 |
| 2022-11-29 | 1,602.50 | 1,610.00 | 1,570.00 | 1,575.00 | 1,544.70 | 76,337 |
| 2022-11-28 | 1,615.00 | 1,617.50 | 1,585.00 | 1,585.00 | 1,554.51 | 184,409 |
| 2022-11-25 | 1,560.00 | 1,640.00 | 1,548.73 | 1,615.00 | 1,583.93 | 37,899 |
| 2022-11-24 | 1,565.00 | 1,590.00 | 1,540.00 | 1,560.00 | 1,529.99 | 21,323 |
| 2022-11-23 | 1,607.50 | 1,630.00 | 1,541.00 | 1,570.00 | 1,539.79 | 68,661 |
| 2022-11-22 | 1,607.50 | 1,610.00 | 1,575.00 | 1,597.50 | 1,566.76 | 20,173 |
| 2022-11-21 | 1,607.50 | 1,620.00 | 1,580.00 | 1,600.00 | 1,569.22 | 9,500 |
| 2022-11-18 | 1,607.50 | 1,630.00 | 1,580.00 | 1,600.00 | 1,569.22 | 8,068 |
| 2022-11-17 | 1,615.00 | 1,635.00 | 1,580.00 | 1,607.50 | 1,576.57 | 8,039 |
| 2022-11-16 | 1,615.00 | 1,640.00 | 1,582.67 | 1,595.00 | 1,564.31 | 36,358 |
| 2022-11-15 | 1,600.00 | 1,621.00 | 1,575.00 | 1,600.00 | 1,569.22 | 28,463 |
| 2022-11-14 | 1,630.00 | 1,640.00 | 1,578.00 | 1,610.00 | 1,579.02 | 52,173 |
| 2022-11-11 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,598.64 | 13,484 |
| 2022-11-10 | 1,587.50 | 1,610.00 | 1,575.00 | 1,587.50 | 1,556.96 | 7,104 |
| 2022-11-09 | 1,607.50 | 1,610.00 | 1,576.91 | 1,590.00 | 1,559.41 | 60,934 |
| 2022-11-08 | 1,607.50 | 1,625.00 | 1,565.00 | 1,580.00 | 1,549.60 | 37,518 |
| 2022-11-07 | 1,622.50 | 1,642.00 | 1,575.00 | 1,607.50 | 1,576.57 | 13,194 |
| 2022-11-04 | 1,627.50 | 1,655.00 | 1,590.00 | 1,617.50 | 1,586.38 | 10,987 |
| 2022-11-03 | 1,647.50 | 1,662.50 | 1,600.00 | 1,627.50 | 1,596.19 | 27,297 |
| 2022-11-02 | 1,700.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,637.87 | 54,351 |
| 2022-11-01 | 1,645.00 | 1,697.50 | 1,645.00 | 1,697.50 | 1,664.84 | 26,300 |
| 2022-10-31 | 1,555.00 | 1,630.00 | 1,540.00 | 1,615.00 | 1,583.93 | 17,400 |
| 2022-10-28 | 1,545.00 | 1,590.00 | 1,520.00 | 1,555.00 | 1,525.08 | 63,061 |
| 2022-10-27 | 1,545.00 | 1,569.50 | 1,520.00 | 1,545.00 | 1,515.27 | 56,415 |
| 2022-10-26 | 1,545.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,515.27 | 22,761 |
| 2022-10-25 | 1,455.00 | 1,520.00 | 1,455.00 | 1,490.00 | 1,461.33 | 30,552 |
| 2022-10-24 | 1,415.00 | 1,460.00 | 1,411.00 | 1,432.50 | 1,404.94 | 16,562 |
| 2022-10-21 | 1,370.00 | 1,440.00 | 1,335.00 | 1,410.00 | 1,382.87 | 21,774 |
| 2022-10-20 | 1,365.00 | 1,398.00 | 1,356.00 | 1,370.00 | 1,343.64 | 10,892 |
| 2022-10-19 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,338.74 | 10,484 |
| 2022-10-18 | 1,345.00 | 1,405.00 | 1,324.97 | 1,405.00 | 1,377.97 | 13,163 |
| 2022-10-17 | 1,345.00 | 1,370.00 | 1,320.25 | 1,345.00 | 1,319.12 | 161,576 |
| 2022-10-14 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,299.51 | 36,336 |
| 2022-10-13 | 1,360.00 | 1,360.00 | 1,305.00 | 1,340.00 | 1,314.22 | 98,722 |
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.