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 |
← NewerPage 3 of 3 · 127 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.