Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2,060.00 | 2,080.00 | 2,020.00 | 2,070.00 | 2,044.68 | 15,813 |
| 2024-11-27 | 2,100.00 | 2,150.00 | 2,036.00 | 2,060.00 | 2,034.80 | 75,174 |
| 2024-11-26 | 2,070.00 | 2,100.00 | 2,037.80 | 2,080.00 | 2,054.56 | 72,761 |
| 2024-11-25 | 2,010.00 | 2,090.00 | 1,971.25 | 2,030.00 | 2,005.17 | 78,660 |
| 2024-11-22 | 1,995.00 | 2,030.00 | 1,963.92 | 2,030.00 | 2,005.17 | 23,001 |
| 2024-11-21 | 2,020.00 | 2,020.00 | 1,955.00 | 1,970.00 | 1,945.90 | 17,203 |
| 2024-11-20 | 2,000.00 | 2,070.00 | 1,980.00 | 1,985.00 | 1,960.72 | 87,464 |
| 2024-11-19 | 1,945.00 | 2,020.00 | 1,945.00 | 2,020.00 | 1,995.29 | 21,040 |
| 2024-11-18 | 1,975.00 | 2,010.00 | 1,965.00 | 2,010.00 | 1,985.41 | 113,048 |
| 2024-11-15 | 2,000.00 | 2,030.00 | 1,915.00 | 1,965.00 | 1,940.96 | 102,456 |
| 2024-11-14 | 1,940.00 | 1,980.00 | 1,940.00 | 1,975.00 | 1,950.84 | 23,489 |
| 2024-11-13 | 1,950.00 | 2,000.00 | 1,925.00 | 1,955.00 | 1,931.08 | 114,980 |
| 2024-11-12 | 1,965.00 | 2,018.39 | 1,930.00 | 1,950.00 | 1,926.15 | 69,998 |
| 2024-11-11 | 1,945.00 | 2,020.00 | 1,925.00 | 1,980.00 | 1,955.78 | 86,457 |
| 2024-11-08 | 1,835.00 | 1,965.00 | 1,830.00 | 1,960.00 | 1,936.02 | 236,011 |
| 2024-11-07 | 1,800.00 | 1,905.00 | 1,800.00 | 1,870.00 | 1,847.12 | 29,379 |
| 2024-11-06 | 1,790.00 | 1,845.00 | 1,770.00 | 1,845.00 | 1,822.43 | 22,105 |
| 2024-11-05 | 1,765.00 | 1,785.00 | 1,760.30 | 1,780.00 | 1,758.23 | 13,469 |
| 2024-11-04 | 1,750.00 | 1,825.00 | 1,750.00 | 1,785.00 | 1,763.16 | 11,377 |
| 2024-11-01 | 1,750.00 | 1,815.00 | 1,740.00 | 1,815.00 | 1,792.80 | 20,801 |
| 2024-10-31 | 1,850.00 | 1,925.00 | 1,750.00 | 1,750.00 | 1,728.59 | 34,353 |
| 2024-10-30 | 1,655.00 | 1,900.00 | 1,630.00 | 1,890.00 | 1,866.88 | 54,630 |
| 2024-10-29 | 1,700.00 | 1,700.00 | 1,636.67 | 1,655.00 | 1,634.75 | 34,197 |
| 2024-10-28 | 1,695.00 | 1,700.00 | 1,625.00 | 1,695.00 | 1,674.27 | 44,711 |
| 2024-10-25 | 1,725.00 | 1,725.00 | 1,635.00 | 1,710.00 | 1,689.08 | 44,599 |
| 2024-10-24 | 1,800.00 | 1,800.00 | 1,678.05 | 1,715.00 | 1,694.02 | 54,068 |
| 2024-10-23 | 1,785.00 | 1,797.50 | 1,745.00 | 1,755.00 | 1,733.53 | 25,304 |
| 2024-10-22 | 1,820.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,777.98 | 21,960 |
| 2024-10-21 | 1,930.00 | 1,930.00 | 1,810.00 | 1,810.00 | 1,787.86 | 28,808 |
| 2024-10-18 | 1,860.00 | 1,924.67 | 1,820.00 | 1,875.00 | 1,852.06 | 41,617 |
| 2024-10-17 | 1,885.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,876.76 | 140,927 |
| 2024-10-16 | 1,880.00 | 1,935.00 | 1,865.00 | 1,915.00 | 1,891.57 | 42,393 |
| 2024-10-15 | 1,830.00 | 1,905.00 | 1,811.00 | 1,905.00 | 1,881.70 | 117,675 |
| 2024-10-14 | 1,820.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,807.61 | 17,739 |
| 2024-10-11 | 1,830.00 | 1,850.00 | 1,830.00 | 1,840.00 | 1,817.49 | 26,831 |
| 2024-10-10 | 1,820.00 | 1,850.00 | 1,792.80 | 1,850.00 | 1,827.37 | 102,207 |
| 2024-10-09 | 1,830.00 | 1,850.00 | 1,829.80 | 1,830.00 | 1,807.61 | 209,905 |
| 2024-10-08 | 1,830.00 | 1,900.00 | 1,795.00 | 1,860.00 | 1,837.25 | 26,851 |
| 2024-10-07 | 1,860.00 | 1,920.00 | 1,832.40 | 1,835.00 | 1,812.55 | 30,813 |
| 2024-10-04 | 1,870.00 | 1,900.00 | 1,835.80 | 1,870.00 | 1,847.12 | 23,919 |
| 2024-10-03 | 1,885.00 | 1,904.15 | 1,820.00 | 1,850.00 | 1,827.37 | 42,439 |
| 2024-10-02 | 1,875.00 | 1,941.00 | 1,860.00 | 1,885.00 | 1,861.94 | 18,145 |
| 2024-10-01 | 1,925.00 | 1,958.00 | 1,884.65 | 1,915.00 | 1,891.57 | 12,482 |
| 2024-09-30 | 1,950.00 | 1,965.00 | 1,924.80 | 1,955.00 | 1,931.08 | 70,926 |
| 2024-09-27 | 1,965.00 | 1,965.00 | 1,916.75 | 1,940.00 | 1,916.27 | 13,088 |
| 2024-09-26 | 1,980.00 | 2,010.00 | 1,900.00 | 1,925.00 | 1,901.45 | 500,554 |
| 2024-09-25 | 1,935.00 | 1,980.00 | 1,905.00 | 1,925.00 | 1,901.45 | 40,418 |
| 2024-09-24 | 1,960.00 | 1,980.00 | 1,900.00 | 1,980.00 | 1,955.78 | 10,915 |
| 2024-09-23 | 1,900.00 | 1,951.25 | 1,886.25 | 1,945.00 | 1,921.21 | 43,239 |
| 2024-09-20 | 1,930.00 | 1,965.00 | 1,885.00 | 1,920.00 | 1,896.51 | 30,568 |
| 2024-09-19 | 1,895.00 | 1,925.00 | 1,864.20 | 1,925.00 | 1,901.45 | 18,311 |
| 2024-09-18 | 1,880.00 | 1,895.00 | 1,814.83 | 1,865.00 | 1,842.19 | 15,811 |
| 2024-09-17 | 1,810.00 | 1,845.00 | 1,810.00 | 1,820.00 | 1,797.74 | 21,333 |
| 2024-09-16 | 1,860.00 | 1,860.00 | 1,825.00 | 1,840.00 | 1,817.49 | 22,391 |
| 2024-09-13 | 1,845.00 | 1,885.00 | 1,840.00 | 1,860.00 | 1,837.25 | 18,540 |
| 2024-09-12 | 1,885.00 | 1,922.50 | 1,850.00 | 1,870.00 | 1,847.12 | 12,053 |
| 2024-09-11 | 1,925.00 | 1,941.40 | 1,890.00 | 1,890.00 | 1,866.88 | 11,698 |
| 2024-09-10 | 1,935.00 | 1,958.50 | 1,920.00 | 1,940.00 | 1,916.27 | 13,070 |
| 2024-09-09 | 1,995.00 | 1,995.00 | 1,930.00 | 1,935.00 | 1,911.33 | 14,840 |
| 2024-09-06 | 2,000.00 | 2,050.00 | 1,930.00 | 1,950.00 | 1,926.15 | 19,663 |
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.