Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,150.00 | 1,160.00 | 1,125.00 | 1,150.00 | 1,127.87 | 8,426 |
| 2022-07-15 | 1,167.50 | 1,175.00 | 1,135.00 | 1,145.00 | 1,122.97 | 42,257 |
| 2022-07-14 | 1,187.50 | 1,200.00 | 1,170.00 | 1,185.00 | 1,162.20 | 122,735 |
| 2022-07-13 | 1,197.50 | 1,220.00 | 1,175.00 | 1,197.50 | 1,174.46 | 23,118 |
| 2022-07-12 | 1,197.50 | 1,220.00 | 1,175.00 | 1,197.50 | 1,174.46 | 51,230 |
| 2022-07-11 | 1,165.00 | 1,220.00 | 1,160.00 | 1,200.00 | 1,176.91 | 8,032 |
| 2022-07-08 | 1,155.00 | 1,180.00 | 1,151.00 | 1,170.00 | 1,147.49 | 15,521 |
| 2022-07-07 | 1,155.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,132.78 | 11,905 |
| 2022-07-06 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,132.78 | 4,188 |
| 2022-07-05 | 1,157.50 | 1,165.00 | 1,148.00 | 1,155.00 | 1,132.78 | 87,517 |
| 2022-07-04 | 1,155.00 | 1,160.00 | 1,145.40 | 1,155.00 | 1,132.78 | 11,454 |
| 2022-07-01 | 1,160.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,103.36 | 10,131 |
| 2022-06-30 | 1,157.50 | 1,164.75 | 1,145.00 | 1,160.00 | 1,137.68 | 8,757 |
| 2022-06-29 | 1,145.00 | 1,165.00 | 1,130.00 | 1,157.50 | 1,135.23 | 13,034 |
| 2022-06-28 | 1,145.00 | 1,160.00 | 1,139.00 | 1,155.00 | 1,132.78 | 16,122 |
| 2022-06-27 | 1,125.00 | 1,174.00 | 1,100.00 | 1,145.00 | 1,122.97 | 14,675 |
| 2022-06-24 | 1,125.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,103.36 | 257,553 |
| 2022-06-23 | 1,120.00 | 1,140.00 | 1,094.50 | 1,120.00 | 1,098.45 | 247,309 |
| 2022-06-22 | 1,117.50 | 1,120.00 | 1,095.30 | 1,120.00 | 1,098.45 | 256,790 |
| 2022-06-21 | 1,145.00 | 1,160.00 | 1,115.50 | 1,117.50 | 1,096.00 | 24,070 |
| 2022-06-20 | 1,165.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,152.39 | 55,222 |
| 2022-06-17 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,127.87 | 8,172 |
| 2022-06-16 | 1,165.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,132.78 | 32,769 |
| 2022-06-15 | 1,160.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,132.78 | 23,397 |
| 2022-06-14 | 1,115.00 | 1,180.00 | 1,080.00 | 1,155.00 | 1,132.78 | 58,448 |
| 2022-06-13 | 1,070.00 | 1,128.00 | 1,050.00 | 1,075.00 | 1,054.32 | 45,679 |
| 2022-06-10 | 1,052.50 | 1,090.00 | 1,045.00 | 1,045.00 | 1,024.89 | 31,942 |
| 2022-06-09 | 1,047.50 | 1,060.00 | 1,025.00 | 1,025.00 | 1,005.28 | 19,632 |
| 2022-06-08 | 1,070.00 | 1,070.00 | 1,020.00 | 1,020.00 | 1,000.38 | 30,101 |
| 2022-06-07 | 1,070.00 | 1,070.00 | 1,020.00 | 1,020.00 | 1,000.38 | 37,186 |
| 2022-06-06 | 1,092.50 | 1,110.00 | 1,045.00 | 1,045.00 | 1,024.89 | 33,656 |
| 2022-06-01 | 1,125.00 | 1,150.00 | 1,060.00 | 1,060.00 | 1,039.61 | 91,538 |
| 2022-05-31 | 1,130.00 | 1,200.00 | 1,085.00 | 1,085.00 | 1,064.12 | 827,143 |
| 2022-05-30 | 1,080.00 | 1,159.00 | 1,070.00 | 1,140.00 | 1,118.07 | 169,332 |
| 2022-05-27 | 1,046.50 | 1,085.00 | 1,046.50 | 1,085.00 | 1,064.12 | 127,585 |
| 2022-05-26 | 1,040.00 | 1,060.00 | 1,031.00 | 1,050.00 | 1,029.80 | 95,673 |
| 2022-05-25 | 1,060.00 | 1,070.00 | 1,025.00 | 1,035.00 | 1,015.09 | 60,811 |
| 2022-05-24 | 1,070.00 | 1,090.00 | 1,035.00 | 1,035.00 | 1,015.09 | 30,000 |
| 2022-05-23 | 1,070.00 | 1,088.00 | 1,055.00 | 1,055.00 | 1,034.70 | 108,325 |
| 2022-05-20 | 1,070.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,069.03 | 65,965 |
| 2022-05-19 | 1,070.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,054.32 | 131,436 |
| 2022-05-18 | 1,087.50 | 1,111.00 | 1,060.00 | 1,100.00 | 1,078.84 | 91,463 |
| 2022-05-17 | 1,130.00 | 1,160.00 | 1,053.30 | 1,085.00 | 1,064.12 | 46,178 |
| 2022-05-16 | 1,160.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,098.45 | 21,698 |
| 2022-05-13 | 1,330.00 | 1,345.00 | 1,150.00 | 1,160.00 | 1,137.68 | 94,893 |
| 2022-05-12 | 1,345.00 | 1,360.00 | 1,295.00 | 1,332.50 | 1,306.86 | 5,635 |
| 2022-05-11 | 1,395.00 | 1,407.00 | 1,351.00 | 1,370.00 | 1,343.64 | 10,072 |
| 2022-05-10 | 1,400.00 | 1,405.00 | 1,370.00 | 1,385.00 | 1,358.35 | 29,470 |
| 2022-05-09 | 1,424.00 | 1,424.00 | 1,360.00 | 1,400.00 | 1,373.06 | 53,240 |
| 2022-05-06 | 1,450.00 | 1,455.00 | 1,385.00 | 1,385.00 | 1,358.35 | 3,745 |
| 2022-05-05 | 1,435.00 | 1,475.00 | 1,415.00 | 1,470.00 | 1,441.72 | 27,523 |
| 2022-05-04 | 1,435.00 | 1,470.00 | 1,400.00 | 1,435.00 | 1,405.66 | 153,458 |
| 2022-05-03 | 1,450.00 | 1,480.00 | 1,400.00 | 1,430.00 | 1,400.77 | 92,787 |
| 2022-04-29 | 1,432.50 | 1,480.00 | 1,400.00 | 1,460.00 | 1,430.15 | 9,910 |
| 2022-04-28 | 1,400.00 | 1,450.00 | 1,360.00 | 1,432.50 | 1,403.22 | 22,283 |
| 2022-04-27 | 1,375.00 | 1,440.00 | 1,352.00 | 1,400.00 | 1,371.38 | 27,733 |
| 2022-04-26 | 1,355.00 | 1,370.00 | 1,335.55 | 1,350.00 | 1,322.40 | 248,830 |
| 2022-04-25 | 1,360.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,322.40 | 215,057 |
| 2022-04-22 | 1,360.00 | 1,405.00 | 1,290.00 | 1,350.00 | 1,322.40 | 17,792 |
| 2022-04-21 | 1,315.00 | 1,398.00 | 1,310.00 | 1,370.00 | 1,341.99 | 35,474 |
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.