Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,820.00 | 1,850.00 | 1,795.00 | 1,795.00 | 1,778.09 | 679,238 |
| 2025-02-24 | 1,825.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,812.77 | 23,559 |
| 2025-02-21 | 1,825.00 | 1,850.00 | 1,815.00 | 1,840.00 | 1,822.67 | 39,964 |
| 2025-02-20 | 1,825.00 | 1,825.00 | 1,810.00 | 1,820.00 | 1,802.86 | 12,351 |
| 2025-02-19 | 1,805.00 | 1,825.00 | 1,805.00 | 1,810.00 | 1,792.95 | 18,978 |
| 2025-02-18 | 1,805.00 | 1,825.00 | 1,790.50 | 1,820.00 | 1,802.86 | 57,959 |
| 2025-02-17 | 1,810.00 | 1,815.00 | 1,794.00 | 1,815.00 | 1,797.91 | 34,996 |
| 2025-02-14 | 1,785.00 | 1,810.00 | 1,784.90 | 1,800.00 | 1,783.05 | 46,635 |
| 2025-02-13 | 1,790.00 | 1,815.00 | 1,780.00 | 1,790.00 | 1,773.14 | 12,861 |
| 2025-02-12 | 1,780.00 | 1,793.39 | 1,739.80 | 1,790.00 | 1,773.14 | 23,360 |
| 2025-02-11 | 1,765.00 | 1,790.00 | 1,705.00 | 1,765.00 | 1,748.38 | 12,680 |
| 2025-02-10 | 1,735.00 | 1,790.00 | 1,717.20 | 1,790.00 | 1,773.14 | 32,780 |
| 2025-02-07 | 1,760.00 | 1,770.00 | 1,720.00 | 1,720.00 | 1,703.80 | 27,827 |
| 2025-02-06 | 1,765.00 | 1,780.00 | 1,735.00 | 1,735.00 | 1,718.66 | 21,520 |
| 2025-02-05 | 1,765.00 | 1,800.00 | 1,745.00 | 1,770.00 | 1,753.33 | 25,541 |
| 2025-02-04 | 1,790.00 | 1,810.00 | 1,755.00 | 1,780.00 | 1,763.24 | 27,541 |
| 2025-02-03 | 1,685.00 | 1,800.00 | 1,655.00 | 1,780.00 | 1,763.24 | 61,663 |
| 2025-01-31 | 1,730.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,693.90 | 22,604 |
| 2025-01-30 | 1,720.00 | 1,745.00 | 1,700.00 | 1,740.00 | 1,723.61 | 21,289 |
| 2025-01-29 | 1,730.00 | 1,765.00 | 1,699.80 | 1,720.00 | 1,703.80 | 36,550 |
| 2025-01-28 | 1,735.00 | 1,760.00 | 1,725.00 | 1,740.00 | 1,723.61 | 52,914 |
| 2025-01-27 | 1,805.00 | 1,805.00 | 1,748.20 | 1,750.00 | 1,733.52 | 42,236 |
| 2025-01-24 | 1,790.00 | 1,805.00 | 1,790.00 | 1,795.00 | 1,778.09 | 21,929 |
| 2025-01-23 | 1,800.00 | 1,834.30 | 1,780.00 | 1,800.00 | 1,783.05 | 70,720 |
| 2025-01-22 | 1,800.00 | 1,814.22 | 1,795.00 | 1,810.00 | 1,792.95 | 21,048 |
| 2025-01-21 | 1,805.00 | 1,873.40 | 1,797.50 | 1,800.00 | 1,783.05 | 48,745 |
| 2025-01-20 | 1,840.00 | 1,840.00 | 1,798.85 | 1,825.00 | 1,807.81 | 36,335 |
| 2025-01-17 | 1,865.00 | 1,865.00 | 1,820.00 | 1,820.00 | 1,802.86 | 19,887 |
| 2025-01-16 | 1,840.00 | 1,866.85 | 1,805.00 | 1,865.00 | 1,847.44 | 40,486 |
| 2025-01-15 | 1,845.00 | 1,900.00 | 1,840.00 | 1,865.00 | 1,842.19 | 14,580 |
| 2025-01-14 | 1,900.00 | 1,900.00 | 1,830.00 | 1,840.00 | 1,817.49 | 18,702 |
| 2025-01-13 | 1,840.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,807.61 | 13,512 |
| 2025-01-10 | 1,855.00 | 1,884.40 | 1,810.00 | 1,820.00 | 1,797.74 | 11,278 |
| 2025-01-09 | 1,885.00 | 1,915.00 | 1,860.00 | 1,870.00 | 1,847.12 | 18,309 |
| 2025-01-08 | 1,865.00 | 1,910.00 | 1,850.00 | 1,900.00 | 1,876.76 | 19,391 |
| 2025-01-07 | 1,920.00 | 1,929.50 | 1,865.00 | 1,870.00 | 1,847.12 | 18,206 |
| 2025-01-06 | 1,955.00 | 1,955.00 | 1,900.00 | 1,925.00 | 1,901.45 | 18,096 |
| 2025-01-03 | 1,925.00 | 1,995.00 | 1,925.00 | 1,955.00 | 1,931.08 | 18,210 |
| 2025-01-02 | 1,955.00 | 1,987.80 | 1,920.00 | 1,940.00 | 1,916.27 | 9,997 |
| 2024-12-31 | 1,965.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,926.15 | 4,578 |
| 2024-12-30 | 1,955.00 | 2,020.00 | 1,955.00 | 1,980.00 | 1,955.78 | 43,431 |
| 2024-12-27 | 1,995.00 | 2,010.00 | 1,970.00 | 1,980.00 | 1,955.78 | 6,335 |
| 2024-12-24 | 1,985.00 | 2,020.00 | 1,967.00 | 1,995.00 | 1,970.60 | 12,174 |
| 2024-12-23 | 1,955.00 | 2,000.00 | 1,955.00 | 1,985.00 | 1,960.72 | 6,942 |
| 2024-12-20 | 1,945.00 | 1,995.00 | 1,940.00 | 1,965.00 | 1,940.96 | 29,987 |
| 2024-12-19 | 2,000.00 | 2,000.00 | 1,942.63 | 1,990.00 | 1,965.66 | 13,563 |
| 2024-12-18 | 1,930.00 | 2,010.00 | 1,930.00 | 2,000.00 | 1,975.53 | 30,951 |
| 2024-12-17 | 1,905.00 | 1,975.00 | 1,865.00 | 1,925.00 | 1,901.45 | 39,862 |
| 2024-12-16 | 1,940.00 | 1,961.21 | 1,885.00 | 1,915.00 | 1,891.57 | 19,327 |
| 2024-12-13 | 1,950.00 | 1,958.03 | 1,910.00 | 1,935.00 | 1,911.33 | 18,741 |
| 2024-12-12 | 1,990.00 | 1,990.00 | 1,935.00 | 1,950.00 | 1,926.15 | 24,367 |
| 2024-12-11 | 1,985.00 | 2,002.15 | 1,900.00 | 1,960.00 | 1,936.02 | 85,710 |
| 2024-12-10 | 2,010.00 | 2,100.00 | 1,984.80 | 2,010.00 | 1,985.41 | 20,104 |
| 2024-12-09 | 2,030.00 | 2,110.00 | 2,010.00 | 2,040.00 | 2,015.04 | 13,138 |
| 2024-12-06 | 2,100.00 | 2,100.00 | 2,032.80 | 2,090.00 | 2,064.43 | 15,764 |
| 2024-12-05 | 2,020.00 | 2,100.00 | 2,020.00 | 2,100.00 | 2,074.31 | 16,233 |
| 2024-12-04 | 2,060.00 | 2,100.00 | 2,022.80 | 2,090.00 | 2,064.43 | 51,500 |
| 2024-12-03 | 2,060.00 | 2,070.00 | 2,020.00 | 2,020.00 | 1,995.29 | 42,445 |
| 2024-12-02 | 2,010.00 | 2,100.00 | 2,010.00 | 2,050.00 | 2,024.92 | 65,878 |
| 2024-11-29 | 2,040.00 | 2,074.00 | 2,020.00 | 2,040.00 | 2,015.04 | 34,626 |
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.