Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 738.00 | 749.00 | 720.00 | 730.00 | 730.00 | 218,852 |
| 2026-07-29 | 769.00 | 769.00 | 718.00 | 720.00 | 720.00 | 190,448 |
| 2026-07-28 | 830.00 | 859.00 | 751.00 | 751.00 | 751.00 | 346,025 |
| 2026-07-27 | 1,078.00 | 1,086.00 | 1,060.00 | 1,066.00 | 1,066.00 | 24,207 |
| 2026-07-24 | 1,070.00 | 1,086.06 | 1,038.00 | 1,060.00 | 1,060.00 | 28,326 |
| 2026-07-23 | 1,084.00 | 1,102.64 | 1,064.00 | 1,066.00 | 1,066.00 | 53,368 |
| 2026-07-22 | 1,070.00 | 1,090.00 | 1,046.00 | 1,080.00 | 1,080.00 | 43,211 |
| 2026-07-21 | 1,032.00 | 1,054.00 | 1,014.00 | 1,044.00 | 1,044.00 | 19,302 |
| 2026-07-20 | 1,022.00 | 1,074.00 | 1,020.00 | 1,030.00 | 1,030.00 | 19,172 |
| 2026-07-17 | 1,028.00 | 1,050.00 | 1,010.00 | 1,026.00 | 1,026.00 | 17,953 |
| 2026-07-16 | 1,026.00 | 1,070.00 | 1,018.00 | 1,034.00 | 1,034.00 | 46,156 |
| 2026-07-15 | 1,070.00 | 1,070.00 | 1,010.00 | 1,034.00 | 1,034.00 | 14,666 |
| 2026-07-14 | 1,026.00 | 1,054.00 | 1,006.00 | 1,006.00 | 1,006.00 | 38,513 |
| 2026-07-13 | 1,050.00 | 1,090.00 | 1,024.00 | 1,024.00 | 1,024.00 | 76,948 |
| 2026-07-10 | 1,056.00 | 1,088.00 | 1,050.00 | 1,078.00 | 1,078.00 | 96,154 |
| 2026-07-09 | 1,048.00 | 1,066.00 | 1,048.00 | 1,058.00 | 1,058.00 | 105,683 |
| 2026-07-08 | 1,052.00 | 1,108.00 | 1,050.00 | 1,054.00 | 1,054.00 | 30,800 |
| 2026-07-07 | 1,070.00 | 1,108.00 | 1,030.00 | 1,058.00 | 1,058.00 | 31,013 |
| 2026-07-06 | 1,082.00 | 1,110.00 | 1,044.00 | 1,074.00 | 1,074.00 | 27,664 |
| 2026-07-03 | 1,098.00 | 1,106.00 | 1,062.00 | 1,080.00 | 1,080.00 | 13,603 |
| 2026-07-02 | 1,062.00 | 1,098.00 | 1,062.00 | 1,084.00 | 1,084.00 | 35,045 |
| 2026-07-01 | 1,070.00 | 1,090.00 | 1,032.00 | 1,090.00 | 1,090.00 | 52,481 |
| 2026-06-30 | 1,100.00 | 1,100.00 | 1,046.00 | 1,064.00 | 1,064.00 | 82,754 |
| 2026-06-29 | 1,110.00 | 1,110.00 | 1,052.00 | 1,060.00 | 1,060.00 | 56,709 |
| 2026-06-26 | 1,040.00 | 1,106.00 | 999.00 | 1,080.00 | 1,080.00 | 112,623 |
| 2026-06-25 | 1,040.00 | 1,040.00 | 994.00 | 1,028.00 | 1,028.00 | 41,029 |
| 2026-06-24 | 1,036.00 | 1,064.00 | 956.00 | 996.00 | 996.00 | 45,530 |
| 2026-06-23 | 1,010.00 | 1,058.00 | 1,006.00 | 1,010.00 | 1,010.00 | 34,157 |
| 2026-06-22 | 1,070.00 | 1,070.00 | 1,010.00 | 1,018.00 | 1,018.00 | 53,528 |
| 2026-06-19 | 1,052.00 | 1,090.00 | 1,014.00 | 1,018.00 | 1,018.00 | 85,445 |
| 2026-06-18 | 1,060.00 | 1,088.00 | 1,024.00 | 1,050.00 | 1,050.00 | 135,292 |
| 2026-06-17 | 1,070.00 | 1,082.00 | 1,056.00 | 1,060.00 | 1,060.00 | 45,909 |
| 2026-06-16 | 1,060.00 | 1,090.00 | 1,048.00 | 1,056.00 | 1,056.00 | 47,997 |
| 2026-06-15 | 1,030.00 | 1,078.00 | 1,026.00 | 1,050.00 | 1,050.00 | 34,903 |
| 2026-06-12 | 1,050.00 | 1,088.00 | 1,040.00 | 1,056.00 | 1,056.00 | 24,491 |
| 2026-06-11 | 1,036.00 | 1,058.00 | 1,020.00 | 1,034.00 | 1,034.00 | 27,363 |
| 2026-06-10 | 1,068.00 | 1,088.00 | 1,020.00 | 1,036.00 | 1,036.00 | 33,731 |
| 2026-06-09 | 1,100.00 | 1,138.00 | 1,030.00 | 1,042.00 | 1,042.00 | 22,582 |
| 2026-06-08 | 1,110.00 | 1,138.00 | 1,074.00 | 1,094.00 | 1,094.00 | 368,103 |
| 2026-06-05 | 1,120.00 | 1,168.00 | 1,100.00 | 1,100.00 | 1,100.00 | 80,697 |
| 2026-06-04 | 1,100.00 | 1,132.00 | 1,100.00 | 1,122.00 | 1,122.00 | 42,058 |
| 2026-06-03 | 1,132.00 | 1,156.95 | 1,120.96 | 1,124.00 | 1,124.00 | 85,701 |
| 2026-06-02 | 1,124.00 | 1,170.00 | 1,112.00 | 1,130.00 | 1,130.00 | 31,302 |
| 2026-06-01 | 1,120.00 | 1,152.00 | 1,100.00 | 1,122.00 | 1,122.00 | 70,241 |
| 2026-05-29 | 1,120.00 | 1,176.00 | 1,085.54 | 1,128.00 | 1,128.00 | 48,726 |
| 2026-05-28 | 1,138.00 | 1,138.00 | 1,106.00 | 1,122.00 | 1,122.00 | 34,518 |
| 2026-05-27 | 1,092.00 | 1,138.00 | 1,072.00 | 1,128.00 | 1,128.00 | 56,801 |
| 2026-05-26 | 1,080.00 | 1,084.00 | 1,058.00 | 1,080.00 | 1,080.00 | 26,925 |
| 2026-05-22 | 1,060.00 | 1,080.00 | 1,053.34 | 1,080.00 | 1,080.00 | 28,190 |
| 2026-05-21 | 1,096.00 | 1,110.00 | 1,050.00 | 1,060.00 | 1,060.00 | 81,190 |
| 2026-05-20 | 1,040.00 | 1,090.00 | 1,040.00 | 1,084.00 | 1,084.00 | 24,709 |
| 2026-05-19 | 1,060.00 | 1,090.00 | 1,042.00 | 1,042.00 | 1,042.00 | 80,824 |
| 2026-05-18 | 1,056.00 | 1,078.00 | 1,030.00 | 1,062.00 | 1,062.00 | 23,610 |
| 2026-05-15 | 1,046.00 | 1,058.00 | 1,022.00 | 1,048.00 | 1,048.00 | 804,623 |
| 2026-05-14 | 1,020.00 | 1,042.00 | 1,002.00 | 1,028.00 | 1,028.00 | 45,228 |
| 2026-05-13 | 1,010.00 | 1,028.00 | 1,006.00 | 1,020.00 | 1,020.00 | 29,674 |
| 2026-05-12 | 980.00 | 1,014.00 | 976.00 | 1,010.00 | 1,010.00 | 36,143 |
| 2026-05-11 | 996.00 | 1,020.00 | 971.00 | 991.00 | 991.00 | 57,689 |
| 2026-05-08 | 1,006.00 | 1,018.00 | 991.00 | 1,000.00 | 1,000.00 | 45,927 |
| 2026-05-07 | 1,000.00 | 1,028.00 | 995.80 | 1,020.00 | 1,020.00 | 43,278 |
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.