Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,330.00 | 1,332.60 | 1,278.78 | 1,310.00 | 1,299.73 | 121,289 |
| 2025-11-10 | 1,305.00 | 1,325.00 | 1,260.00 | 1,300.00 | 1,289.81 | 81,820 |
| 2025-11-07 | 1,260.00 | 1,310.00 | 1,230.00 | 1,295.00 | 1,284.85 | 71,754 |
| 2025-11-06 | 1,250.00 | 1,295.00 | 1,220.00 | 1,245.00 | 1,235.24 | 61,786 |
| 2025-11-05 | 1,250.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,235.24 | 44,899 |
| 2025-11-04 | 1,235.00 | 1,300.00 | 1,210.00 | 1,265.00 | 1,255.08 | 46,534 |
| 2025-11-03 | 1,275.00 | 1,310.00 | 1,231.60 | 1,250.00 | 1,240.20 | 22,651 |
| 2025-10-31 | 1,275.00 | 1,340.00 | 1,250.00 | 1,265.00 | 1,255.08 | 40,997 |
| 2025-10-30 | 1,300.00 | 1,335.00 | 1,270.00 | 1,285.00 | 1,274.93 | 28,492 |
| 2025-10-29 | 1,295.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,289.81 | 50,578 |
| 2025-10-28 | 1,325.00 | 1,325.00 | 1,287.40 | 1,305.00 | 1,294.77 | 42,494 |
| 2025-10-27 | 1,330.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,314.61 | 41,098 |
| 2025-10-24 | 1,345.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,299.73 | 54,662 |
← NewerPage 5 of 5 · 253 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.