Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,840.00 | 1,850.00 | 1,730.00 | 1,770.00 | 1,756.12 | 29,298 |
| 2025-05-22 | 1,850.00 | 1,850.00 | 1,805.00 | 1,850.00 | 1,835.50 | 5,439 |
| 2025-05-21 | 1,850.00 | 1,900.00 | 1,800.00 | 1,855.00 | 1,840.46 | 14,682 |
| 2025-05-20 | 1,875.00 | 1,900.00 | 1,863.00 | 1,870.00 | 1,855.34 | 16,693 |
| 2025-05-19 | 1,860.00 | 1,900.00 | 1,845.00 | 1,865.00 | 1,850.38 | 30,939 |
| 2025-05-16 | 1,865.00 | 1,875.00 | 1,825.00 | 1,865.00 | 1,850.38 | 20,562 |
| 2025-05-15 | 1,895.00 | 1,900.00 | 1,848.00 | 1,850.00 | 1,835.50 | 11,139 |
| 2025-05-14 | 1,865.00 | 1,884.97 | 1,825.00 | 1,870.00 | 1,855.34 | 13,153 |
| 2025-05-13 | 1,865.00 | 1,875.00 | 1,835.00 | 1,860.00 | 1,845.42 | 14,552 |
| 2025-05-12 | 1,880.00 | 1,885.00 | 1,805.00 | 1,865.00 | 1,850.38 | 21,225 |
| 2025-05-09 | 1,880.00 | 1,885.00 | 1,830.00 | 1,850.00 | 1,835.50 | 57,057 |
| 2025-05-08 | 1,860.00 | 1,885.00 | 1,805.00 | 1,865.00 | 1,850.38 | 27,579 |
| 2025-05-07 | 1,840.00 | 1,885.00 | 1,810.00 | 1,855.00 | 1,840.46 | 67,950 |
| 2025-05-06 | 1,880.00 | 1,885.00 | 1,800.00 | 1,840.00 | 1,825.58 | 48,104 |
| 2025-05-02 | 1,830.00 | 1,880.00 | 1,800.00 | 1,875.00 | 1,860.30 | 37,927 |
| 2025-05-01 | 1,755.00 | 1,860.00 | 1,730.00 | 1,830.00 | 1,815.65 | 42,820 |
| 2025-04-30 | 1,740.00 | 1,770.00 | 1,730.00 | 1,760.00 | 1,743.42 | 30,841 |
| 2025-04-29 | 1,730.00 | 1,765.00 | 1,710.00 | 1,730.00 | 1,713.71 | 18,649 |
| 2025-04-28 | 1,725.00 | 1,760.00 | 1,700.00 | 1,745.00 | 1,728.57 | 22,354 |
| 2025-04-25 | 1,710.00 | 1,765.00 | 1,675.00 | 1,690.00 | 1,674.08 | 70,768 |
| 2025-04-24 | 1,745.00 | 1,770.00 | 1,720.00 | 1,720.00 | 1,703.80 | 48,270 |
| 2025-04-23 | 1,700.00 | 1,765.00 | 1,675.00 | 1,745.00 | 1,728.57 | 32,471 |
| 2025-04-22 | 1,625.00 | 1,716.88 | 1,555.00 | 1,715.00 | 1,698.85 | 56,880 |
| 2025-04-17 | 1,615.00 | 1,630.00 | 1,580.60 | 1,630.00 | 1,614.65 | 36,882 |
| 2025-04-16 | 1,580.00 | 1,615.00 | 1,570.00 | 1,615.00 | 1,599.79 | 28,389 |
| 2025-04-15 | 1,595.00 | 1,620.00 | 1,550.00 | 1,590.00 | 1,575.03 | 28,054 |
| 2025-04-14 | 1,535.00 | 1,615.00 | 1,535.00 | 1,600.00 | 1,584.93 | 9,118 |
| 2025-04-11 | 1,545.00 | 1,590.00 | 1,540.00 | 1,565.00 | 1,550.26 | 24,737 |
| 2025-04-10 | 1,585.00 | 1,700.00 | 1,540.00 | 1,555.00 | 1,540.36 | 26,175 |
| 2025-04-09 | 1,490.00 | 1,555.00 | 1,482.42 | 1,545.00 | 1,530.45 | 41,210 |
| 2025-04-08 | 1,500.00 | 1,535.00 | 1,493.00 | 1,510.00 | 1,495.78 | 129,222 |
| 2025-04-07 | 1,535.00 | 1,550.00 | 1,480.00 | 1,490.00 | 1,475.97 | 147,357 |
| 2025-04-04 | 1,685.00 | 1,745.00 | 1,530.00 | 1,575.00 | 1,560.17 | 55,827 |
| 2025-04-03 | 1,700.00 | 1,730.00 | 1,650.00 | 1,700.00 | 1,683.99 | 89,665 |
| 2025-04-02 | 1,715.00 | 1,734.80 | 1,675.00 | 1,720.00 | 1,703.80 | 39,559 |
| 2025-04-01 | 1,785.00 | 1,815.00 | 1,710.00 | 1,720.00 | 1,703.80 | 33,119 |
| 2025-03-31 | 1,845.00 | 1,920.00 | 1,772.00 | 1,780.00 | 1,763.24 | 36,175 |
| 2025-03-28 | 1,910.00 | 1,930.00 | 1,840.00 | 1,865.00 | 1,847.44 | 51,289 |
| 2025-03-27 | 1,890.00 | 1,911.12 | 1,845.00 | 1,890.00 | 1,872.20 | 22,944 |
| 2025-03-26 | 1,925.00 | 1,925.00 | 1,840.00 | 1,895.00 | 1,877.15 | 30,813 |
| 2025-03-25 | 1,850.00 | 1,925.00 | 1,850.00 | 1,920.00 | 1,901.92 | 27,729 |
| 2025-03-24 | 1,845.00 | 1,895.00 | 1,825.00 | 1,860.00 | 1,842.48 | 34,138 |
| 2025-03-21 | 1,840.00 | 1,865.00 | 1,820.00 | 1,840.00 | 1,822.67 | 53,785 |
| 2025-03-20 | 1,870.00 | 1,870.00 | 1,840.00 | 1,860.00 | 1,842.48 | 44,507 |
| 2025-03-19 | 1,835.00 | 1,860.00 | 1,821.00 | 1,860.00 | 1,842.48 | 23,531 |
| 2025-03-18 | 1,895.00 | 1,895.00 | 1,834.20 | 1,850.00 | 1,832.58 | 16,426 |
| 2025-03-17 | 1,820.00 | 1,855.00 | 1,820.00 | 1,840.00 | 1,822.67 | 110,820 |
| 2025-03-14 | 1,830.00 | 1,895.00 | 1,830.00 | 1,835.00 | 1,817.72 | 64,210 |
| 2025-03-13 | 1,835.00 | 1,845.00 | 1,820.00 | 1,830.00 | 1,812.77 | 22,869 |
| 2025-03-12 | 1,850.00 | 1,850.00 | 1,824.80 | 1,830.00 | 1,812.77 | 14,907 |
| 2025-03-11 | 1,880.00 | 1,880.00 | 1,820.00 | 1,830.00 | 1,812.77 | 26,872 |
| 2025-03-10 | 1,850.00 | 1,875.00 | 1,805.00 | 1,860.00 | 1,842.48 | 108,000 |
| 2025-03-07 | 1,800.00 | 1,850.00 | 1,775.88 | 1,845.00 | 1,827.62 | 89,238 |
| 2025-03-06 | 1,775.00 | 1,860.48 | 1,760.00 | 1,815.00 | 1,797.91 | 103,624 |
| 2025-03-05 | 1,750.00 | 1,785.00 | 1,740.00 | 1,780.00 | 1,763.24 | 22,716 |
| 2025-03-04 | 1,765.00 | 1,765.00 | 1,730.60 | 1,750.00 | 1,733.52 | 74,978 |
| 2025-03-03 | 1,720.00 | 1,780.00 | 1,720.00 | 1,750.00 | 1,733.52 | 29,839 |
| 2025-02-28 | 1,735.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,763.24 | 34,451 |
| 2025-02-27 | 1,750.00 | 1,820.00 | 1,710.00 | 1,750.00 | 1,733.52 | 20,010 |
| 2025-02-26 | 1,805.00 | 1,825.00 | 1,750.00 | 1,750.00 | 1,733.52 | 26,804 |
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.