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 |
| 2025-10-23 | 1,325.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,339.42 | 79,923 |
| 2025-10-22 | 1,340.00 | 1,400.00 | 1,330.00 | 1,345.00 | 1,334.46 | 56,137 |
| 2025-10-21 | 1,365.00 | 1,395.00 | 1,325.00 | 1,340.00 | 1,329.50 | 44,755 |
| 2025-10-20 | 1,365.00 | 1,400.00 | 1,345.00 | 1,350.00 | 1,339.42 | 27,307 |
| 2025-10-17 | 1,420.00 | 1,425.00 | 1,337.59 | 1,385.00 | 1,374.14 | 40,469 |
| 2025-10-16 | 1,365.00 | 1,435.00 | 1,355.00 | 1,365.00 | 1,354.30 | 26,473 |
| 2025-10-15 | 1,410.00 | 1,420.00 | 1,360.00 | 1,370.00 | 1,359.26 | 45,443 |
| 2025-10-14 | 1,380.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,384.06 | 88,594 |
| 2025-10-13 | 1,405.00 | 1,450.00 | 1,375.00 | 1,405.00 | 1,393.99 | 70,780 |
| 2025-10-10 | 1,400.00 | 1,424.98 | 1,370.00 | 1,385.00 | 1,374.14 | 27,659 |
| 2025-10-09 | 1,470.00 | 1,475.00 | 1,390.00 | 1,405.00 | 1,393.99 | 79,186 |
| 2025-10-08 | 1,480.00 | 1,480.00 | 1,385.00 | 1,425.00 | 1,413.83 | 118,907 |
| 2025-10-07 | 1,440.00 | 1,475.00 | 1,380.00 | 1,415.00 | 1,403.91 | 40,969 |
| 2025-10-06 | 1,435.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,428.71 | 118,902 |
| 2025-10-03 | 1,410.00 | 1,475.00 | 1,380.00 | 1,425.00 | 1,413.83 | 62,605 |
| 2025-10-02 | 1,470.00 | 1,470.00 | 1,405.00 | 1,415.00 | 1,403.91 | 17,079 |
| 2025-10-01 | 1,430.00 | 1,475.00 | 1,405.00 | 1,435.00 | 1,423.75 | 14,581 |
| 2025-09-30 | 1,475.00 | 1,475.00 | 1,405.00 | 1,430.00 | 1,418.79 | 37,850 |
| 2025-09-29 | 1,415.00 | 1,470.00 | 1,405.00 | 1,415.00 | 1,403.91 | 16,173 |
| 2025-09-26 | 1,420.00 | 1,480.00 | 1,395.00 | 1,415.00 | 1,403.91 | 14,375 |
| 2025-09-25 | 1,445.00 | 1,465.00 | 1,400.00 | 1,435.00 | 1,423.75 | 19,112 |
| 2025-09-24 | 1,420.00 | 1,465.00 | 1,370.00 | 1,465.00 | 1,453.52 | 59,175 |
| 2025-09-23 | 1,450.00 | 1,480.00 | 1,410.00 | 1,410.00 | 1,398.95 | 155,822 |
| 2025-09-22 | 1,430.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,403.91 | 15,149 |
| 2025-09-19 | 1,425.00 | 1,445.00 | 1,400.08 | 1,440.00 | 1,428.71 | 33,300 |
| 2025-09-18 | 1,420.00 | 1,420.00 | 1,382.90 | 1,415.00 | 1,403.91 | 31,275 |
| 2025-09-17 | 1,400.00 | 1,420.00 | 1,391.00 | 1,400.00 | 1,389.02 | 23,780 |
| 2025-09-16 | 1,400.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,389.02 | 30,932 |
| 2025-09-15 | 1,380.00 | 1,395.00 | 1,360.00 | 1,380.00 | 1,369.18 | 47,521 |
| 2025-09-12 | 1,350.00 | 1,381.00 | 1,324.57 | 1,380.00 | 1,369.18 | 235,834 |
| 2025-09-11 | 1,320.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,339.42 | 24,971 |
| 2025-09-10 | 1,355.00 | 1,395.00 | 1,336.40 | 1,360.00 | 1,349.34 | 21,684 |
| 2025-09-09 | 1,385.00 | 1,450.00 | 1,320.00 | 1,350.00 | 1,339.42 | 24,793 |
| 2025-09-08 | 1,460.00 | 1,460.00 | 1,380.00 | 1,395.00 | 1,384.06 | 335,487 |
| 2025-09-05 | 1,420.00 | 1,455.00 | 1,375.00 | 1,395.00 | 1,384.06 | 40,580 |
| 2025-09-04 | 1,440.00 | 1,440.00 | 1,410.00 | 1,415.00 | 1,403.91 | 28,658 |
| 2025-09-03 | 1,400.00 | 1,460.00 | 1,400.00 | 1,420.00 | 1,408.87 | 34,920 |
| 2025-09-02 | 1,425.00 | 1,455.00 | 1,417.75 | 1,445.00 | 1,433.67 | 148,667 |
| 2025-09-01 | 1,405.00 | 1,440.00 | 1,370.00 | 1,425.00 | 1,413.83 | 31,000 |
| 2025-08-29 | 1,420.00 | 1,435.00 | 1,385.00 | 1,425.00 | 1,413.83 | 43,646 |
| 2025-08-28 | 1,410.00 | 1,422.00 | 1,386.50 | 1,415.00 | 1,403.91 | 30,176 |
| 2025-08-27 | 1,370.00 | 1,417.50 | 1,345.00 | 1,410.00 | 1,398.95 | 37,063 |
| 2025-08-26 | 1,380.00 | 1,425.00 | 1,345.00 | 1,375.00 | 1,364.22 | 78,618 |
| 2025-08-22 | 1,370.00 | 1,390.00 | 1,349.68 | 1,390.00 | 1,379.10 | 26,683 |
| 2025-08-21 | 1,380.00 | 1,425.00 | 1,345.00 | 1,360.00 | 1,349.34 | 16,353 |
| 2025-08-20 | 1,385.00 | 1,450.00 | 1,355.00 | 1,370.00 | 1,359.26 | 20,144 |
| 2025-08-19 | 1,410.00 | 1,455.00 | 1,375.00 | 1,395.00 | 1,384.06 | 42,625 |
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.