Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,305.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,295.96 | 85,899 |
| 2026-02-05 | 1,305.00 | 1,306.80 | 1,290.00 | 1,290.00 | 1,285.99 | 72,189 |
| 2026-02-04 | 1,305.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,305.93 | 42,271 |
| 2026-02-03 | 1,300.00 | 1,320.00 | 1,265.00 | 1,275.00 | 1,271.04 | 31,467 |
| 2026-02-02 | 1,280.00 | 1,305.00 | 1,265.00 | 1,305.00 | 1,300.94 | 31,018 |
| 2026-01-30 | 1,275.00 | 1,315.00 | 1,269.54 | 1,280.00 | 1,276.02 | 285,086 |
| 2026-01-29 | 1,320.00 | 1,320.00 | 1,270.00 | 1,280.00 | 1,276.02 | 42,357 |
| 2026-01-28 | 1,275.00 | 1,335.00 | 1,270.00 | 1,295.00 | 1,290.98 | 96,097 |
| 2026-01-27 | 1,260.00 | 1,286.85 | 1,255.00 | 1,275.00 | 1,271.04 | 42,892 |
| 2026-01-26 | 1,235.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,246.12 | 167,110 |
| 2026-01-23 | 1,255.00 | 1,300.00 | 1,235.00 | 1,255.00 | 1,251.10 | 34,203 |
| 2026-01-22 | 1,245.00 | 1,281.80 | 1,235.75 | 1,260.00 | 1,256.08 | 69,143 |
| 2026-01-21 | 1,250.00 | 1,270.00 | 1,224.26 | 1,240.00 | 1,236.15 | 25,790 |
| 2026-01-20 | 1,290.00 | 1,317.50 | 1,240.00 | 1,240.00 | 1,236.15 | 48,778 |
| 2026-01-19 | 1,345.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,285.99 | 48,494 |
| 2026-01-16 | 1,345.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,325.87 | 47,640 |
| 2026-01-15 | 1,340.00 | 1,350.00 | 1,316.00 | 1,330.00 | 1,325.87 | 102,600 |
| 2026-01-14 | 1,350.00 | 1,350.00 | 1,290.00 | 1,340.00 | 1,329.50 | 51,035 |
| 2026-01-13 | 1,315.00 | 1,345.00 | 1,282.89 | 1,315.00 | 1,304.69 | 38,653 |
| 2026-01-12 | 1,345.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,279.89 | 52,562 |
| 2026-01-09 | 1,315.00 | 1,345.00 | 1,295.00 | 1,325.00 | 1,314.61 | 84,169 |
| 2026-01-08 | 1,325.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,309.65 | 50,729 |
| 2026-01-07 | 1,305.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,314.61 | 42,987 |
| 2026-01-06 | 1,295.00 | 1,335.00 | 1,290.00 | 1,300.00 | 1,289.81 | 61,484 |
| 2026-01-05 | 1,260.00 | 1,340.00 | 1,260.00 | 1,300.00 | 1,289.81 | 39,961 |
| 2026-01-02 | 1,285.00 | 1,335.00 | 1,260.00 | 1,305.00 | 1,294.77 | 38,619 |
| 2025-12-31 | 1,255.00 | 1,310.00 | 1,255.00 | 1,290.00 | 1,279.89 | 10,924 |
| 2025-12-30 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,269.97 | 11,194 |
| 2025-12-29 | 1,270.00 | 1,330.00 | 1,260.00 | 1,290.00 | 1,279.89 | 19,421 |
| 2025-12-24 | 1,270.00 | 1,350.00 | 1,270.00 | 1,270.00 | 1,260.04 | 12,540 |
| 2025-12-23 | 1,315.00 | 1,320.00 | 1,270.00 | 1,280.00 | 1,269.97 | 20,297 |
| 2025-12-22 | 1,310.00 | 1,350.00 | 1,275.34 | 1,300.00 | 1,289.81 | 36,511 |
| 2025-12-19 | 1,290.00 | 1,345.00 | 1,290.00 | 1,295.00 | 1,284.85 | 26,419 |
| 2025-12-18 | 1,305.00 | 1,345.00 | 1,275.00 | 1,315.00 | 1,304.69 | 22,308 |
| 2025-12-17 | 1,305.00 | 1,350.00 | 1,264.93 | 1,320.00 | 1,309.65 | 32,735 |
| 2025-12-16 | 1,320.00 | 1,340.00 | 1,280.00 | 1,320.00 | 1,309.65 | 51,374 |
| 2025-12-15 | 1,275.00 | 1,320.00 | 1,260.00 | 1,285.00 | 1,274.93 | 80,789 |
| 2025-12-12 | 1,295.00 | 1,330.00 | 1,275.00 | 1,275.00 | 1,265.00 | 28,718 |
| 2025-12-11 | 1,270.00 | 1,305.75 | 1,260.00 | 1,300.00 | 1,289.81 | 37,075 |
| 2025-12-10 | 1,340.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,274.93 | 31,618 |
| 2025-12-09 | 1,275.00 | 1,340.00 | 1,275.00 | 1,305.00 | 1,294.77 | 25,757 |
| 2025-12-08 | 1,340.00 | 1,340.00 | 1,265.00 | 1,275.00 | 1,265.00 | 65,252 |
| 2025-12-05 | 1,285.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,274.93 | 52,138 |
| 2025-12-04 | 1,295.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,279.89 | 69,373 |
| 2025-12-03 | 1,310.00 | 1,335.00 | 1,284.88 | 1,295.00 | 1,284.85 | 36,992 |
| 2025-12-02 | 1,335.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,299.73 | 21,933 |
| 2025-12-01 | 1,255.00 | 1,335.00 | 1,255.00 | 1,310.00 | 1,299.73 | 50,096 |
| 2025-11-28 | 1,290.00 | 1,335.00 | 1,275.00 | 1,315.00 | 1,304.69 | 48,703 |
| 2025-11-27 | 1,325.00 | 1,335.00 | 1,280.00 | 1,300.00 | 1,289.81 | 32,724 |
| 2025-11-26 | 1,305.00 | 1,325.00 | 1,276.41 | 1,300.00 | 1,289.81 | 40,380 |
| 2025-11-25 | 1,265.00 | 1,330.00 | 1,257.60 | 1,315.00 | 1,304.69 | 33,600 |
| 2025-11-24 | 1,260.00 | 1,292.60 | 1,225.00 | 1,265.00 | 1,255.08 | 768,501 |
| 2025-11-21 | 1,250.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,260.04 | 145,048 |
| 2025-11-20 | 1,280.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,255.08 | 60,679 |
| 2025-11-19 | 1,260.00 | 1,295.00 | 1,245.00 | 1,280.00 | 1,269.97 | 49,632 |
| 2025-11-18 | 1,265.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,250.12 | 58,978 |
| 2025-11-17 | 1,250.00 | 1,270.00 | 1,226.10 | 1,260.00 | 1,250.12 | 114,191 |
| 2025-11-14 | 1,220.00 | 1,235.00 | 1,184.86 | 1,235.00 | 1,225.32 | 113,170 |
| 2025-11-13 | 1,280.00 | 1,293.50 | 1,205.00 | 1,235.00 | 1,225.32 | 66,668 |
| 2025-11-12 | 1,300.00 | 1,345.00 | 1,285.00 | 1,295.00 | 1,284.85 | 57,629 |
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.