Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,420.00 | 1,455.00 | 1,380.00 | 1,420.00 | 1,408.87 | 45,057 |
| 2025-08-15 | 1,455.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,418.79 | 47,509 |
| 2025-08-14 | 1,430.00 | 1,440.00 | 1,425.00 | 1,435.00 | 1,423.75 | 57,104 |
| 2025-08-13 | 1,430.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,413.83 | 40,947 |
| 2025-08-12 | 1,430.00 | 1,460.00 | 1,405.00 | 1,425.00 | 1,413.83 | 25,480 |
| 2025-08-11 | 1,415.00 | 1,455.00 | 1,380.00 | 1,410.00 | 1,398.95 | 33,808 |
| 2025-08-08 | 1,410.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,403.91 | 17,163 |
| 2025-08-07 | 1,380.00 | 1,420.00 | 1,355.00 | 1,415.00 | 1,403.91 | 53,739 |
| 2025-08-06 | 1,425.00 | 1,425.00 | 1,355.00 | 1,380.00 | 1,369.18 | 15,003 |
| 2025-08-05 | 1,400.00 | 1,460.00 | 1,351.60 | 1,370.00 | 1,359.26 | 23,883 |
| 2025-08-04 | 1,420.00 | 1,455.00 | 1,400.00 | 1,400.00 | 1,389.02 | 18,155 |
| 2025-08-01 | 1,450.00 | 1,500.00 | 1,385.00 | 1,405.00 | 1,393.99 | 20,922 |
| 2025-07-31 | 1,435.00 | 1,500.00 | 1,425.00 | 1,445.00 | 1,433.67 | 20,287 |
| 2025-07-30 | 1,455.00 | 1,500.00 | 1,420.00 | 1,450.00 | 1,438.63 | 17,704 |
| 2025-07-29 | 1,425.00 | 1,500.00 | 1,405.00 | 1,480.00 | 1,468.40 | 65,718 |
| 2025-07-28 | 1,475.00 | 1,500.00 | 1,400.00 | 1,420.00 | 1,408.87 | 45,776 |
| 2025-07-25 | 1,465.00 | 1,525.00 | 1,435.00 | 1,460.00 | 1,448.55 | 27,703 |
| 2025-07-24 | 1,480.00 | 1,540.00 | 1,455.00 | 1,460.00 | 1,448.55 | 31,829 |
| 2025-07-23 | 1,490.00 | 1,545.00 | 1,460.00 | 1,460.00 | 1,448.55 | 39,849 |
| 2025-07-22 | 1,490.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,478.32 | 12,738 |
| 2025-07-21 | 1,510.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,478.32 | 36,125 |
| 2025-07-18 | 1,505.00 | 1,540.00 | 1,485.00 | 1,495.00 | 1,483.28 | 35,010 |
| 2025-07-17 | 1,500.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,493.20 | 32,862 |
| 2025-07-16 | 1,515.00 | 1,545.00 | 1,485.00 | 1,510.00 | 1,498.16 | 15,706 |
| 2025-07-15 | 1,525.00 | 1,545.00 | 1,485.00 | 1,505.00 | 1,493.20 | 18,094 |
| 2025-07-14 | 1,535.00 | 1,580.00 | 1,494.84 | 1,530.00 | 1,518.01 | 60,418 |
| 2025-07-11 | 1,540.00 | 1,580.00 | 1,535.00 | 1,540.00 | 1,527.93 | 15,602 |
| 2025-07-10 | 1,525.00 | 1,580.00 | 1,525.00 | 1,555.00 | 1,542.81 | 41,709 |
| 2025-07-09 | 1,550.00 | 1,595.00 | 1,520.00 | 1,530.00 | 1,518.01 | 50,755 |
| 2025-07-08 | 1,635.00 | 1,715.00 | 1,560.00 | 1,560.00 | 1,547.77 | 38,495 |
| 2025-07-07 | 1,665.00 | 1,730.00 | 1,500.00 | 1,650.00 | 1,637.06 | 16,851 |
| 2025-07-04 | 1,675.00 | 1,695.00 | 1,665.00 | 1,670.00 | 1,656.91 | 12,246 |
| 2025-07-03 | 1,700.00 | 1,750.00 | 1,645.00 | 1,660.00 | 1,646.99 | 50,696 |
| 2025-07-02 | 1,715.00 | 1,780.00 | 1,670.00 | 1,675.00 | 1,661.87 | 17,503 |
| 2025-07-01 | 1,730.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,726.36 | 19,086 |
| 2025-06-30 | 1,735.00 | 1,775.00 | 1,705.00 | 1,710.00 | 1,696.59 | 25,812 |
| 2025-06-27 | 1,720.00 | 1,760.00 | 1,675.00 | 1,760.00 | 1,746.20 | 17,319 |
| 2025-06-26 | 1,650.00 | 1,735.00 | 1,610.00 | 1,735.00 | 1,721.40 | 44,916 |
| 2025-06-25 | 1,635.00 | 1,650.00 | 1,594.60 | 1,640.00 | 1,627.14 | 36,185 |
| 2025-06-24 | 1,630.00 | 1,660.00 | 1,585.00 | 1,620.00 | 1,607.30 | 27,830 |
| 2025-06-23 | 1,680.00 | 1,715.00 | 1,611.00 | 1,650.00 | 1,637.06 | 19,135 |
| 2025-06-20 | 1,700.00 | 1,775.00 | 1,687.75 | 1,690.00 | 1,676.75 | 23,614 |
| 2025-06-19 | 1,715.00 | 1,735.49 | 1,700.00 | 1,700.00 | 1,686.67 | 15,949 |
| 2025-06-18 | 1,800.00 | 1,800.00 | 1,710.00 | 1,710.00 | 1,696.59 | 13,552 |
| 2025-06-17 | 1,830.00 | 1,830.00 | 1,730.00 | 1,735.00 | 1,721.40 | 27,052 |
| 2025-06-16 | 1,775.00 | 1,825.00 | 1,745.00 | 1,770.00 | 1,756.12 | 23,687 |
| 2025-06-13 | 1,760.00 | 1,780.00 | 1,742.78 | 1,765.00 | 1,751.16 | 12,904 |
| 2025-06-12 | 1,775.00 | 1,785.00 | 1,750.00 | 1,775.00 | 1,761.08 | 18,669 |
| 2025-06-11 | 1,755.00 | 1,825.00 | 1,755.00 | 1,760.00 | 1,746.20 | 21,644 |
| 2025-06-10 | 1,785.00 | 1,810.00 | 1,735.00 | 1,760.00 | 1,746.20 | 28,215 |
| 2025-06-09 | 1,750.00 | 1,795.00 | 1,750.00 | 1,780.00 | 1,766.05 | 11,628 |
| 2025-06-06 | 1,740.00 | 1,795.00 | 1,715.00 | 1,765.00 | 1,751.16 | 151,637 |
| 2025-06-05 | 1,735.00 | 1,790.00 | 1,710.00 | 1,755.00 | 1,741.24 | 53,351 |
| 2025-06-04 | 1,710.00 | 1,770.00 | 1,710.00 | 1,745.00 | 1,731.32 | 28,284 |
| 2025-06-03 | 1,760.00 | 1,790.00 | 1,710.00 | 1,755.00 | 1,741.24 | 32,543 |
| 2025-06-02 | 1,770.00 | 1,790.00 | 1,710.00 | 1,750.00 | 1,736.28 | 21,406 |
| 2025-05-30 | 1,760.00 | 1,785.00 | 1,705.00 | 1,735.00 | 1,721.40 | 30,559 |
| 2025-05-29 | 1,740.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,736.28 | 14,528 |
| 2025-05-28 | 1,735.00 | 1,795.00 | 1,665.00 | 1,730.00 | 1,716.44 | 30,433 |
| 2025-05-27 | 1,820.00 | 1,820.00 | 1,720.00 | 1,730.00 | 1,716.44 | 21,932 |
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.