Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,650.00 | 1,650.00 | 1,495.00 | 1,495.00 | 1,464.44 | 16,987 |
| 2022-01-21 | 1,730.00 | 1,730.00 | 1,635.00 | 1,665.00 | 1,630.96 | 11,629 |
| 2022-01-20 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,714.23 | 66,285 |
| 2022-01-19 | 1,765.00 | 1,780.00 | 1,700.00 | 1,740.00 | 1,704.43 | 27,678 |
| 2022-01-18 | 1,765.00 | 1,827.50 | 1,740.00 | 1,805.00 | 1,768.10 | 11,244 |
| 2022-01-17 | 1,750.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,714.23 | 21,297 |
| 2022-01-14 | 1,750.00 | 1,815.00 | 1,730.00 | 1,750.00 | 1,714.23 | 3,916 |
| 2022-01-13 | 1,745.00 | 1,770.00 | 1,705.00 | 1,770.00 | 1,733.82 | 5,684 |
| 2022-01-12 | 1,735.00 | 1,770.00 | 1,700.00 | 1,745.00 | 1,709.33 | 6,366 |
| 2022-01-11 | 1,735.00 | 1,768.00 | 1,697.45 | 1,735.00 | 1,699.53 | 63,523 |
| 2022-01-10 | 1,735.00 | 1,800.00 | 1,700.00 | 1,735.00 | 1,699.53 | 204,462 |
| 2022-01-07 | 1,675.00 | 1,775.00 | 1,655.00 | 1,735.00 | 1,699.53 | 18,559 |
| 2022-01-06 | 1,700.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,665.25 | 99,618 |
| 2022-01-05 | 1,725.00 | 1,760.00 | 1,680.00 | 1,725.00 | 1,689.74 | 10,330 |
| 2022-01-04 | 1,770.00 | 1,800.00 | 1,680.00 | 1,725.00 | 1,689.74 | 14,130 |
| 2021-12-31 | 1,770.00 | 1,770.00 | 1,741.00 | 1,770.00 | 1,733.82 | 786 |
| 2021-12-30 | 1,770.00 | 1,800.00 | 1,740.00 | 1,770.00 | 1,733.82 | 219 |
| 2021-12-29 | 1,790.00 | 1,830.00 | 1,740.00 | 1,785.00 | 1,745.34 | 4,222 |
| 2021-12-24 | 1,804.50 | 1,804.50 | 1,760.00 | 1,790.00 | 1,750.23 | 4,719 |
| 2021-12-23 | 1,950.00 | 1,980.00 | 1,790.00 | 1,790.00 | 1,750.23 | 16,735 |
| 2021-12-22 | 1,935.00 | 2,000.00 | 1,845.00 | 1,845.00 | 1,804.00 | 57,561 |
| 2021-12-21 | 1,925.00 | 1,970.00 | 1,900.00 | 1,935.00 | 1,892.00 | 20,773 |
| 2021-12-20 | 1,890.00 | 1,950.00 | 1,850.00 | 1,950.00 | 1,906.67 | 6,014 |
| 2021-12-17 | 1,880.00 | 1,930.00 | 1,880.00 | 1,930.00 | 1,887.11 | 6,646 |
| 2021-12-16 | 1,870.00 | 1,924.00 | 1,840.00 | 1,840.00 | 1,799.11 | 11,755 |
| 2021-12-15 | 1,795.00 | 1,890.00 | 1,776.00 | 1,890.00 | 1,848.00 | 17,306 |
| 2021-12-14 | 1,795.00 | 1,825.00 | 1,750.00 | 1,790.00 | 1,750.23 | 21,735 |
| 2021-12-13 | 1,815.00 | 1,840.00 | 1,750.00 | 1,795.00 | 1,755.11 | 14,926 |
| 2021-12-10 | 1,815.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,769.78 | 11,947 |
| 2021-12-09 | 1,815.00 | 1,832.50 | 1,750.00 | 1,750.00 | 1,711.11 | 12,935 |
| 2021-12-08 | 1,825.00 | 1,940.00 | 1,780.00 | 1,940.00 | 1,896.89 | 17,092 |
| 2021-12-07 | 1,775.00 | 1,850.00 | 1,750.00 | 1,850.00 | 1,808.89 | 307,573 |
| 2021-12-06 | 1,775.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,735.56 | 17,500 |
| 2021-12-03 | 1,750.00 | 1,800.00 | 1,730.00 | 1,775.00 | 1,735.56 | 90,825 |
| 2021-12-02 | 1,667.50 | 1,770.00 | 1,650.00 | 1,750.00 | 1,711.11 | 32,313 |
| 2021-12-01 | 1,630.00 | 1,700.00 | 1,610.00 | 1,620.00 | 1,584.00 | 6,991 |
| 2021-11-30 | 1,595.00 | 1,670.00 | 1,590.00 | 1,610.00 | 1,574.22 | 21,957 |
| 2021-11-29 | 1,550.00 | 1,619.50 | 1,535.00 | 1,610.00 | 1,574.22 | 23,193 |
| 2021-11-26 | 1,525.00 | 1,570.00 | 1,480.00 | 1,535.00 | 1,500.89 | 28,686 |
| 2021-11-25 | 1,515.00 | 1,566.00 | 1,515.00 | 1,545.00 | 1,510.67 | 15,644 |
| 2021-11-24 | 1,585.00 | 1,585.00 | 1,500.25 | 1,515.00 | 1,481.34 | 81,464 |
| 2021-11-23 | 1,637.50 | 1,675.00 | 1,520.00 | 1,530.00 | 1,496.00 | 609,822 |
| 2021-11-22 | 1,730.00 | 1,750.00 | 1,625.00 | 1,630.00 | 1,593.78 | 23,768 |
| 2021-11-19 | 1,730.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,691.56 | 11,094 |
| 2021-11-18 | 1,785.00 | 1,800.00 | 1,710.00 | 1,745.00 | 1,706.23 | 42,947 |
| 2021-11-17 | 1,785.00 | 1,800.00 | 1,770.00 | 1,785.00 | 1,745.34 | 16,049 |
| 2021-11-16 | 1,820.00 | 1,850.00 | 1,771.00 | 1,775.00 | 1,735.56 | 24,292 |
| 2021-11-15 | 1,820.00 | 1,855.00 | 1,790.00 | 1,815.00 | 1,774.67 | 7,185 |
| 2021-11-12 | 1,825.00 | 1,850.00 | 1,790.00 | 1,815.00 | 1,774.67 | 55,727 |
| 2021-11-11 | 1,825.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,784.45 | 27,814 |
| 2021-11-10 | 1,825.00 | 1,850.00 | 1,800.00 | 1,805.00 | 1,764.89 | 15,649 |
| 2021-11-09 | 1,820.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,760.00 | 4,188 |
| 2021-11-08 | 1,820.00 | 1,850.00 | 1,790.00 | 1,850.00 | 1,808.89 | 27,659 |
| 2021-11-05 | 1,820.00 | 1,850.00 | 1,740.00 | 1,820.00 | 1,779.56 | 39,550 |
| 2021-11-04 | 1,815.00 | 1,850.00 | 1,785.00 | 1,785.00 | 1,745.34 | 19,602 |
| 2021-11-03 | 1,805.00 | 1,850.00 | 1,780.00 | 1,820.00 | 1,779.56 | 30,717 |
| 2021-11-02 | 1,805.00 | 1,830.00 | 1,780.00 | 1,805.00 | 1,764.89 | 5,700 |
| 2021-11-01 | 1,830.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,760.00 | 12,030 |
| 2021-10-29 | 1,830.00 | 1,860.00 | 1,800.00 | 1,830.00 | 1,789.34 | 63,427 |
| 2021-10-28 | 1,835.00 | 1,860.00 | 1,801.40 | 1,830.00 | 1,789.34 | 10,070 |
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.