Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,297.50 | 1,330.00 | 1,280.00 | 1,315.00 | 1,288.12 | 94,180 |
| 2022-04-19 | 1,235.00 | 1,324.00 | 1,225.00 | 1,250.00 | 1,224.45 | 17,134 |
| 2022-04-14 | 1,225.00 | 1,250.00 | 1,209.40 | 1,225.00 | 1,199.96 | 125,765 |
| 2022-04-13 | 1,232.50 | 1,270.00 | 1,186.00 | 1,235.00 | 1,209.75 | 26,186 |
| 2022-04-12 | 1,165.10 | 1,270.00 | 1,165.10 | 1,230.00 | 1,204.86 | 36,528 |
| 2022-04-11 | 1,125.00 | 1,190.00 | 1,100.00 | 1,170.00 | 1,146.08 | 20,912 |
| 2022-04-08 | 1,125.00 | 1,150.00 | 1,100.00 | 1,135.00 | 1,111.80 | 26,993 |
| 2022-04-07 | 1,140.00 | 1,150.00 | 1,110.00 | 1,125.00 | 1,102.00 | 27,303 |
| 2022-04-06 | 1,140.00 | 1,180.00 | 1,115.00 | 1,140.00 | 1,116.70 | 16,894 |
| 2022-04-05 | 1,140.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,077.51 | 31,232 |
| 2022-04-04 | 1,130.00 | 1,180.00 | 1,100.00 | 1,140.00 | 1,116.70 | 17,167 |
| 2022-04-01 | 1,140.00 | 1,160.10 | 1,080.00 | 1,125.00 | 1,102.00 | 24,642 |
| 2022-03-31 | 1,140.00 | 1,160.00 | 1,090.00 | 1,090.00 | 1,067.72 | 21,217 |
| 2022-03-30 | 1,140.00 | 1,175.00 | 1,100.00 | 1,120.00 | 1,097.10 | 49,942 |
| 2022-03-29 | 1,140.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,175.47 | 19,194 |
| 2022-03-28 | 1,125.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,126.49 | 19,013 |
| 2022-03-25 | 1,120.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,077.51 | 23,791 |
| 2022-03-24 | 1,105.00 | 1,158.00 | 1,100.00 | 1,120.00 | 1,097.10 | 46,570 |
| 2022-03-23 | 1,137.50 | 1,183.70 | 1,080.00 | 1,125.00 | 1,102.00 | 60,271 |
| 2022-03-22 | 1,087.50 | 1,114.50 | 1,060.00 | 1,080.00 | 1,057.92 | 47,400 |
| 2022-03-21 | 1,095.00 | 1,130.00 | 1,061.24 | 1,075.00 | 1,053.02 | 93,719 |
| 2022-03-18 | 1,090.00 | 1,129.00 | 1,065.00 | 1,095.00 | 1,072.62 | 37,298 |
| 2022-03-17 | 1,080.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,057.92 | 27,940 |
| 2022-03-16 | 1,085.00 | 1,120.00 | 1,030.00 | 1,080.00 | 1,057.92 | 138,995 |
| 2022-03-15 | 1,002.50 | 1,100.00 | 1,001.00 | 1,070.00 | 1,048.13 | 73,605 |
| 2022-03-14 | 1,015.00 | 1,050.00 | 980.00 | 1,002.50 | 982.01 | 33,212 |
| 2022-03-11 | 980.00 | 1,050.00 | 977.00 | 1,025.00 | 1,004.05 | 86,568 |
| 2022-03-10 | 1,035.00 | 1,055.00 | 960.00 | 978.00 | 958.01 | 111,815 |
| 2022-03-09 | 1,065.00 | 1,110.00 | 1,010.00 | 1,065.00 | 1,043.23 | 53,329 |
| 2022-03-08 | 980.00 | 1,100.00 | 961.00 | 1,080.00 | 1,057.92 | 28,396 |
| 2022-03-07 | 999.00 | 999.00 | 920.00 | 980.00 | 959.97 | 27,413 |
| 2022-03-04 | 1,061.50 | 1,061.50 | 990.00 | 1,015.00 | 994.25 | 16,604 |
| 2022-03-03 | 1,085.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,028.54 | 14,756 |
| 2022-03-02 | 1,095.00 | 1,120.00 | 1,050.00 | 1,075.00 | 1,053.02 | 31,618 |
| 2022-03-01 | 1,085.00 | 1,110.00 | 1,065.00 | 1,095.00 | 1,072.62 | 21,218 |
| 2022-02-28 | 1,150.00 | 1,175.00 | 1,045.10 | 1,085.00 | 1,062.82 | 29,561 |
| 2022-02-25 | 1,087.50 | 1,180.00 | 1,062.50 | 1,150.00 | 1,126.49 | 135,733 |
| 2022-02-24 | 1,117.50 | 1,135.00 | 1,014.50 | 1,085.00 | 1,062.82 | 121,492 |
| 2022-02-23 | 1,285.00 | 1,320.00 | 1,105.00 | 1,127.50 | 1,104.45 | 323,128 |
| 2022-02-22 | 1,370.00 | 1,370.00 | 1,280.00 | 1,290.00 | 1,263.63 | 17,014 |
| 2022-02-21 | 1,430.00 | 1,448.00 | 1,380.00 | 1,425.00 | 1,395.87 | 3,459 |
| 2022-02-18 | 1,460.00 | 1,480.00 | 1,395.75 | 1,430.00 | 1,400.77 | 57,661 |
| 2022-02-17 | 1,460.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,430.15 | 53,781 |
| 2022-02-16 | 1,450.00 | 1,474.96 | 1,430.00 | 1,460.00 | 1,430.15 | 68,581 |
| 2022-02-15 | 1,405.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,420.36 | 23,069 |
| 2022-02-14 | 1,460.00 | 1,464.00 | 1,400.00 | 1,420.00 | 1,390.97 | 23,006 |
| 2022-02-11 | 1,452.50 | 1,510.00 | 1,430.00 | 1,510.00 | 1,479.13 | 20,133 |
| 2022-02-10 | 1,480.00 | 1,515.00 | 1,425.00 | 1,470.00 | 1,439.95 | 11,667 |
| 2022-02-09 | 1,480.00 | 1,570.00 | 1,460.00 | 1,570.00 | 1,537.91 | 26,899 |
| 2022-02-08 | 1,480.00 | 1,500.00 | 1,469.10 | 1,500.00 | 1,469.34 | 7,197 |
| 2022-02-07 | 1,485.00 | 1,500.00 | 1,461.00 | 1,480.00 | 1,449.75 | 24,316 |
| 2022-02-04 | 1,497.50 | 1,520.00 | 1,475.00 | 1,490.00 | 1,459.54 | 27,249 |
| 2022-02-03 | 1,487.50 | 1,500.00 | 1,480.00 | 1,490.00 | 1,459.54 | 34,097 |
| 2022-02-02 | 1,487.50 | 1,535.00 | 1,475.00 | 1,475.00 | 1,444.85 | 21,138 |
| 2022-02-01 | 1,502.50 | 1,502.50 | 1,476.00 | 1,500.00 | 1,469.34 | 7,646 |
| 2022-01-31 | 1,500.00 | 1,575.00 | 1,430.00 | 1,430.00 | 1,400.77 | 15,389 |
| 2022-01-28 | 1,505.00 | 1,530.00 | 1,400.00 | 1,500.00 | 1,469.34 | 6,122 |
| 2022-01-27 | 1,515.00 | 1,550.00 | 1,481.00 | 1,515.00 | 1,484.03 | 171,814 |
| 2022-01-26 | 1,540.00 | 1,570.00 | 1,519.60 | 1,540.00 | 1,508.52 | 6,799 |
| 2022-01-25 | 1,530.00 | 1,580.00 | 1,460.00 | 1,520.00 | 1,488.93 | 14,810 |
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.