Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,840.00 | 1,870.00 | 1,800.00 | 1,830.00 | 1,789.34 | 5,662 |
| 2021-10-26 | 1,880.00 | 1,890.00 | 1,800.00 | 1,870.00 | 1,828.45 | 15,463 |
| 2021-10-25 | 1,880.00 | 1,900.00 | 1,860.00 | 1,880.00 | 1,838.23 | 2,429 |
| 2021-10-22 | 1,875.00 | 1,900.00 | 1,850.00 | 1,880.00 | 1,838.23 | 15,512 |
| 2021-10-21 | 1,860.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,857.78 | 4,160 |
| 2021-10-20 | 1,860.00 | 1,900.00 | 1,848.00 | 1,900.00 | 1,857.78 | 16,542 |
| 2021-10-19 | 1,880.00 | 1,910.00 | 1,822.00 | 1,900.00 | 1,857.78 | 7,296 |
| 2021-10-18 | 1,885.00 | 1,925.00 | 1,840.00 | 1,900.00 | 1,857.78 | 37,442 |
| 2021-10-15 | 1,892.50 | 1,925.00 | 1,860.65 | 1,900.00 | 1,857.78 | 36,118 |
| 2021-10-14 | 1,895.00 | 1,930.00 | 1,820.00 | 1,860.00 | 1,818.67 | 23,498 |
← NewerPage 22 of 22 · 1,270 trading days
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.