Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 990.00 | 1,018.49 | 969.00 | 1,006.00 | 1,006.00 | 200,996 |
| 2026-05-05 | 990.00 | 990.00 | 969.00 | 978.00 | 978.00 | 46,192 |
| 2026-05-01 | 991.00 | 1,004.00 | 963.00 | 980.00 | 980.00 | 183,793 |
| 2026-04-30 | 1,040.00 | 1,040.00 | 962.00 | 973.00 | 973.00 | 251,949 |
| 2026-04-29 | 1,064.00 | 1,070.00 | 991.00 | 991.00 | 987.92 | 266,630 |
| 2026-04-28 | 1,054.00 | 1,066.00 | 1,028.00 | 1,040.00 | 1,036.77 | 123,247 |
| 2026-04-27 | 1,052.00 | 1,088.00 | 1,026.00 | 1,026.00 | 1,022.81 | 50,807 |
| 2026-04-24 | 1,050.00 | 1,071.06 | 1,014.50 | 1,056.00 | 1,052.72 | 68,706 |
| 2026-04-23 | 1,066.00 | 1,094.00 | 1,020.00 | 1,022.00 | 1,018.82 | 35,129 |
| 2026-04-22 | 1,086.00 | 1,120.00 | 1,064.00 | 1,066.00 | 1,062.69 | 122,410 |
| 2026-04-21 | 1,140.00 | 1,140.00 | 1,080.00 | 1,086.00 | 1,082.62 | 64,081 |
| 2026-04-20 | 1,118.00 | 1,140.00 | 1,072.00 | 1,082.00 | 1,078.64 | 172,500 |
| 2026-04-17 | 1,140.00 | 1,140.00 | 1,088.00 | 1,108.00 | 1,104.56 | 32,061 |
| 2026-04-16 | 1,096.00 | 1,128.00 | 1,084.52 | 1,114.00 | 1,110.54 | 80,259 |
| 2026-04-15 | 1,108.00 | 1,138.00 | 1,096.00 | 1,096.00 | 1,092.59 | 302,406 |
| 2026-04-14 | 1,150.00 | 1,184.00 | 1,074.00 | 1,110.00 | 1,106.55 | 77,105 |
| 2026-04-13 | 1,150.00 | 1,150.00 | 1,092.00 | 1,140.00 | 1,136.46 | 51,741 |
| 2026-04-10 | 1,108.00 | 1,147.60 | 1,084.00 | 1,144.00 | 1,140.44 | 35,440 |
| 2026-04-09 | 1,100.00 | 1,128.00 | 1,070.00 | 1,090.00 | 1,086.61 | 43,302 |
| 2026-04-08 | 1,110.00 | 1,122.00 | 1,056.00 | 1,106.00 | 1,102.56 | 25,780 |
| 2026-04-07 | 1,060.00 | 1,070.00 | 1,016.00 | 1,070.00 | 1,066.67 | 33,266 |
| 2026-04-02 | 1,060.00 | 1,080.00 | 1,010.00 | 1,035.00 | 1,031.78 | 58,503 |
| 2026-04-01 | 1,100.00 | 1,100.00 | 1,035.00 | 1,085.00 | 1,081.63 | 35,863 |
| 2026-03-31 | 1,070.00 | 1,080.00 | 1,015.00 | 1,070.00 | 1,066.67 | 24,877 |
| 2026-03-30 | 1,035.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,056.71 | 76,873 |
| 2026-03-27 | 1,060.00 | 1,080.00 | 1,000.00 | 1,025.00 | 1,021.81 | 64,225 |
| 2026-03-26 | 1,075.00 | 1,135.00 | 1,040.00 | 1,040.00 | 1,036.77 | 46,233 |
| 2026-03-25 | 1,135.00 | 1,135.00 | 1,095.00 | 1,105.00 | 1,101.57 | 30,905 |
| 2026-03-24 | 1,085.00 | 1,125.00 | 1,066.00 | 1,110.00 | 1,106.55 | 39,703 |
| 2026-03-23 | 1,060.00 | 1,130.00 | 1,033.20 | 1,090.00 | 1,086.61 | 73,813 |
| 2026-03-20 | 1,125.00 | 1,135.00 | 1,065.00 | 1,100.00 | 1,096.58 | 49,283 |
| 2026-03-19 | 1,140.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,096.58 | 50,343 |
| 2026-03-18 | 1,145.00 | 1,185.00 | 1,135.00 | 1,155.00 | 1,151.41 | 57,568 |
| 2026-03-17 | 1,125.00 | 1,160.00 | 1,110.00 | 1,135.00 | 1,131.47 | 75,521 |
| 2026-03-16 | 1,140.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,136.46 | 38,963 |
| 2026-03-13 | 1,180.00 | 1,240.00 | 1,140.00 | 1,140.00 | 1,136.46 | 55,923 |
| 2026-03-12 | 1,205.00 | 1,235.00 | 1,175.00 | 1,180.00 | 1,176.33 | 75,188 |
| 2026-03-11 | 1,260.00 | 1,290.00 | 1,240.00 | 1,240.00 | 1,236.15 | 53,754 |
| 2026-03-10 | 1,250.00 | 1,285.00 | 1,225.00 | 1,270.00 | 1,266.05 | 49,908 |
| 2026-03-09 | 1,240.00 | 1,295.00 | 1,225.00 | 1,260.00 | 1,256.08 | 66,942 |
| 2026-03-06 | 1,280.00 | 1,295.00 | 1,247.40 | 1,265.00 | 1,261.07 | 65,274 |
| 2026-03-05 | 1,245.00 | 1,295.00 | 1,245.00 | 1,265.00 | 1,261.07 | 37,667 |
| 2026-03-04 | 1,250.00 | 1,275.00 | 1,235.00 | 1,260.00 | 1,256.08 | 44,898 |
| 2026-03-03 | 1,275.00 | 1,298.97 | 1,250.00 | 1,250.00 | 1,246.12 | 88,362 |
| 2026-03-02 | 1,300.00 | 1,310.00 | 1,279.00 | 1,295.00 | 1,290.98 | 63,220 |
| 2026-02-27 | 1,320.00 | 1,350.00 | 1,296.81 | 1,305.00 | 1,300.94 | 41,118 |
| 2026-02-26 | 1,300.00 | 1,345.00 | 1,260.00 | 1,320.00 | 1,315.90 | 51,457 |
| 2026-02-25 | 1,290.00 | 1,305.00 | 1,260.00 | 1,295.00 | 1,290.98 | 68,912 |
| 2026-02-24 | 1,275.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,285.99 | 87,072 |
| 2026-02-23 | 1,285.00 | 1,315.00 | 1,270.00 | 1,280.00 | 1,276.02 | 42,032 |
| 2026-02-20 | 1,295.00 | 1,325.00 | 1,255.00 | 1,300.00 | 1,295.96 | 94,445 |
| 2026-02-19 | 1,250.00 | 1,295.00 | 1,235.00 | 1,295.00 | 1,290.98 | 69,765 |
| 2026-02-18 | 1,205.00 | 1,270.00 | 1,200.00 | 1,240.00 | 1,236.15 | 44,170 |
| 2026-02-17 | 1,260.00 | 1,260.00 | 1,200.00 | 1,205.00 | 1,201.25 | 27,441 |
| 2026-02-16 | 1,310.00 | 1,310.00 | 1,235.00 | 1,250.00 | 1,246.12 | 56,214 |
| 2026-02-13 | 1,265.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,246.12 | 138,431 |
| 2026-02-12 | 1,265.00 | 1,285.00 | 1,265.00 | 1,270.00 | 1,266.05 | 39,811 |
| 2026-02-11 | 1,265.00 | 1,284.00 | 1,265.00 | 1,265.00 | 1,261.07 | 62,525 |
| 2026-02-10 | 1,280.00 | 1,300.00 | 1,272.16 | 1,280.00 | 1,276.02 | 76,681 |
| 2026-02-09 | 1,285.00 | 1,310.00 | 1,265.30 | 1,275.00 | 1,271.04 | 23,120 |
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.