Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1,390.00 | 1,392.28 | 1,340.00 | 1,350.00 | 1,324.03 | 30,978 |
| 2022-10-11 | 1,390.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,348.55 | 144,577 |
| 2022-10-10 | 1,380.00 | 1,400.00 | 1,362.50 | 1,380.00 | 1,353.45 | 103,697 |
| 2022-10-07 | 1,375.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,353.45 | 56,098 |
| 2022-10-06 | 1,375.00 | 1,399.50 | 1,375.00 | 1,375.00 | 1,348.55 | 7,634 |
| 2022-10-05 | 1,370.00 | 1,400.00 | 1,365.00 | 1,375.00 | 1,348.55 | 84,978 |
| 2022-10-04 | 1,370.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,353.45 | 9,321 |
| 2022-10-03 | 1,400.00 | 1,445.00 | 1,370.00 | 1,375.00 | 1,348.55 | 107,595 |
| 2022-09-30 | 1,395.00 | 1,430.00 | 1,375.00 | 1,405.00 | 1,377.97 | 76,987 |
| 2022-09-29 | 1,350.00 | 1,420.00 | 1,348.00 | 1,360.00 | 1,333.83 | 30,965 |
| 2022-09-28 | 1,345.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,353.45 | 25,674 |
| 2022-09-27 | 1,335.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,319.12 | 114,748 |
| 2022-09-26 | 1,302.50 | 1,360.00 | 1,285.35 | 1,335.00 | 1,309.32 | 53,163 |
| 2022-09-23 | 1,307.50 | 1,330.00 | 1,285.00 | 1,310.00 | 1,284.80 | 32,518 |
| 2022-09-22 | 1,300.00 | 1,329.00 | 1,275.00 | 1,315.00 | 1,289.70 | 100,121 |
| 2022-09-21 | 1,270.00 | 1,315.00 | 1,270.00 | 1,275.00 | 1,250.47 | 100,812 |
| 2022-09-20 | 1,219.25 | 1,249.60 | 1,219.25 | 1,227.50 | 1,203.88 | 42,132 |
| 2022-09-16 | 1,222.50 | 1,245.00 | 1,200.00 | 1,217.50 | 1,194.08 | 29,379 |
| 2022-09-15 | 1,240.00 | 1,250.00 | 1,222.44 | 1,230.00 | 1,206.34 | 290,552 |
| 2022-09-14 | 1,240.00 | 1,250.00 | 1,232.00 | 1,250.00 | 1,225.95 | 45,471 |
| 2022-09-13 | 1,245.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,216.14 | 10,747 |
| 2022-09-12 | 1,245.00 | 1,260.00 | 1,232.00 | 1,245.00 | 1,221.05 | 23,297 |
| 2022-09-09 | 1,245.00 | 1,254.00 | 1,230.00 | 1,245.00 | 1,221.05 | 4,020 |
| 2022-09-08 | 1,247.50 | 1,260.00 | 1,230.30 | 1,245.00 | 1,221.05 | 118,786 |
| 2022-09-07 | 1,250.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,216.14 | 36,513 |
| 2022-09-06 | 1,250.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,225.95 | 615,944 |
| 2022-09-05 | 1,247.50 | 1,270.00 | 1,235.00 | 1,250.00 | 1,225.95 | 93,876 |
| 2022-09-02 | 1,252.50 | 1,264.45 | 1,240.00 | 1,252.50 | 1,228.40 | 11,126 |
| 2022-09-01 | 1,272.50 | 1,285.00 | 1,170.00 | 1,270.00 | 1,245.57 | 166,813 |
| 2022-08-31 | 1,315.00 | 1,320.00 | 1,260.00 | 1,260.00 | 1,235.76 | 42,965 |
| 2022-08-30 | 1,325.00 | 1,385.00 | 1,300.00 | 1,315.00 | 1,289.70 | 151,513 |
| 2022-08-26 | 1,380.00 | 1,385.25 | 1,310.40 | 1,350.00 | 1,324.03 | 49,525 |
| 2022-08-25 | 1,380.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,333.83 | 18,895 |
| 2022-08-24 | 1,380.00 | 1,399.00 | 1,365.27 | 1,380.00 | 1,353.45 | 25,362 |
| 2022-08-23 | 1,402.50 | 1,420.00 | 1,376.57 | 1,387.50 | 1,360.80 | 27,622 |
| 2022-08-22 | 1,300.00 | 1,460.00 | 1,300.00 | 1,405.00 | 1,377.97 | 49,084 |
| 2022-08-19 | 1,292.50 | 1,320.00 | 1,290.00 | 1,310.00 | 1,284.80 | 10,329 |
| 2022-08-18 | 1,285.00 | 1,315.00 | 1,260.00 | 1,290.00 | 1,265.18 | 9,867 |
| 2022-08-17 | 1,292.50 | 1,315.00 | 1,270.90 | 1,295.00 | 1,270.08 | 11,646 |
| 2022-08-16 | 1,297.50 | 1,315.00 | 1,277.00 | 1,292.50 | 1,267.63 | 8,917 |
| 2022-08-15 | 1,275.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,260.28 | 18,772 |
| 2022-08-12 | 1,260.00 | 1,300.00 | 1,240.00 | 1,275.00 | 1,250.47 | 95,409 |
| 2022-08-11 | 1,220.00 | 1,280.00 | 1,210.00 | 1,260.00 | 1,235.76 | 52,556 |
| 2022-08-10 | 1,240.00 | 1,240.00 | 1,200.40 | 1,220.00 | 1,196.53 | 274,434 |
| 2022-08-09 | 1,225.00 | 1,240.00 | 1,210.00 | 1,225.00 | 1,201.43 | 6,891 |
| 2022-08-08 | 1,225.00 | 1,240.00 | 1,210.00 | 1,225.00 | 1,201.43 | 10,379 |
| 2022-08-05 | 1,225.00 | 1,226.20 | 1,210.00 | 1,225.00 | 1,201.43 | 11,526 |
| 2022-08-04 | 1,240.00 | 1,270.00 | 1,210.00 | 1,225.00 | 1,201.43 | 16,237 |
| 2022-08-03 | 1,255.00 | 1,261.00 | 1,220.00 | 1,240.00 | 1,216.14 | 27,832 |
| 2022-08-02 | 1,280.00 | 1,305.00 | 1,232.40 | 1,305.00 | 1,279.89 | 108,510 |
| 2022-08-01 | 1,307.50 | 1,318.25 | 1,270.00 | 1,270.00 | 1,245.57 | 28,096 |
| 2022-07-29 | 1,270.00 | 1,310.80 | 1,260.00 | 1,310.00 | 1,284.80 | 22,246 |
| 2022-07-28 | 1,242.00 | 1,290.00 | 1,242.00 | 1,270.00 | 1,245.57 | 15,031 |
| 2022-07-27 | 1,218.00 | 1,245.00 | 1,218.00 | 1,240.00 | 1,216.14 | 6,893 |
| 2022-07-26 | 1,155.00 | 1,218.75 | 1,135.00 | 1,212.50 | 1,189.17 | 24,679 |
| 2022-07-25 | 1,150.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,127.87 | 24,667 |
| 2022-07-22 | 1,150.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,127.87 | 6,680 |
| 2022-07-21 | 1,150.00 | 1,151.00 | 1,125.00 | 1,150.00 | 1,127.87 | 12,014 |
| 2022-07-20 | 1,150.00 | 1,151.00 | 1,125.00 | 1,145.00 | 1,122.97 | 7,240 |
| 2022-07-19 | 1,150.00 | 1,157.00 | 1,125.00 | 1,150.00 | 1,127.87 | 5,796 |
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.