AB Dynamics plc ABDP
LSE · United Kingdom · Electronic Technology
GBp 839.00-18.00 (-2.10%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 839.00 | -2.10% | GBp 859.00 | GBp 869.00 | GBp 830.00 | 38.94K |
| 2026-09-30 | GBp 857.00 | +1.90% | GBp 830.00 | GBp 882.00 | GBp 830.00 | 146.70K |
| 2026-09-29 | GBp 841.00 | +1.82% | GBp 828.00 | GBp 845.00 | GBp 811.00 | 45.84K |
| 2026-09-28 | GBp 826.00 | -0.36% | GBp 832.00 | GBp 844.00 | GBp 821.00 | 37.78K |
| 2026-09-25 | GBp 829.00 | +1.34% | GBp 815.00 | GBp 844.00 | GBp 809.00 | 53.09K |
| 2026-09-24 | GBp 818.00 | -0.73% | GBp 820.00 | GBp 844.00 | GBp 810.00 | 43.95K |
| 2026-09-23 | GBp 824.00 | -0.24% | GBp 821.00 | GBp 844.00 | GBp 811.00 | 34.94K |
| 2026-09-22 | GBp 826.00 | -0.72% | GBp 828.00 | GBp 844.00 | GBp 822.00 | 25.38K |
| 2026-09-21 | GBp 832.00 | -0.95% | GBp 833.00 | GBp 859.00 | GBp 826.00 | 373.84K |
| 2026-09-18 | GBp 840.00 | +0.60% | GBp 820.00 | GBp 859.00 | GBp 820.00 | 36.75K |
| 2026-09-17 | GBp 835.00 | +1.09% | GBp 840.00 | GBp 855.00 | GBp 825.00 | 373.92K |
| 2026-09-16 | GBp 826.00 | +0.49% | GBp 840.00 | GBp 840.00 | GBp 813.00 | 31.80K |
| 2026-09-15 | GBp 822.00 | -0.24% | GBp 819.00 | GBp 850.00 | GBp 806.00 | 39.43K |
| 2026-09-14 | GBp 824.00 | -1.20% | GBp 848.00 | GBp 863.00 | GBp 819.00 | 42.54K |
| 2026-09-11 | GBp 834.00 | +0.24% | GBp 840.00 | GBp 850.00 | GBp 800.00 | 50.27K |
| 2026-09-10 | GBp 832.00 | +1.96% | GBp 808.00 | GBp 839.00 | GBp 808.00 | 160.43K |
| 2026-09-09 | GBp 816.00 | +2.00% | GBp 800.00 | GBp 833.00 | GBp 781.00 | 5.47M |
| 2026-09-08 | GBp 800.00 | -2.79% | GBp 821.00 | GBp 860.00 | GBp 797.00 | 41.09K |
| 2026-09-07 | GBp 823.00 | -2.14% | GBp 842.00 | GBp 860.00 | GBp 821.00 | 20.81K |
| 2026-09-04 | GBp 841.00 | -0.83% | GBp 850.00 | GBp 859.00 | GBp 826.40 | 155.15K |
| 2026-09-03 | GBp 848.00 | +2.66% | GBp 834.00 | GBp 858.00 | GBp 816.00 | 53.39K |
| 2026-09-02 | GBp 826.00 | -2.13% | GBp 837.00 | GBp 876.00 | GBp 822.00 | 51.97K |
| 2026-09-01 | GBp 844.00 | -1.06% | GBp 853.00 | GBp 876.00 | GBp 838.00 | 35.31K |
| 2026-08-28 | GBp 853.00 | +2.03% | GBp 849.00 | GBp 870.00 | GBp 820.00 | 167.03K |
| 2026-08-27 | GBp 836.00 | +0.48% | GBp 836.00 | GBp 850.00 | GBp 828.00 | 75.15K |
| 2026-08-26 | GBp 832.00 | +2.72% | GBp 802.00 | GBp 850.00 | GBp 791.00 | 75.70K |
| 2026-08-25 | GBp 810.00 | +1.50% | GBp 798.00 | GBp 829.00 | GBp 798.00 | 32.30K |
| 2026-08-24 | GBp 798.00 | -2.33% | GBp 817.00 | GBp 829.00 | GBp 791.00 | 19.34K |
| 2026-08-21 | GBp 817.00 | +1.49% | GBp 815.00 | GBp 830.00 | GBp 790.00 | 47.11K |
| 2026-08-20 | GBp 805.00 | +3.07% | GBp 790.00 | GBp 820.00 | GBp 781.00 | 84.81K |
| 2026-08-19 | GBp 781.00 | -0.51% | GBp 790.00 | GBp 830.00 | GBp 781.00 | 40.05K |
| 2026-08-18 | GBp 785.00 | -3.33% | GBp 801.00 | GBp 830.00 | GBp 785.00 | 37.37K |
| 2026-08-17 | GBp 812.00 | -1.22% | GBp 815.00 | GBp 830.00 | GBp 800.00 | 25.73K |
| 2026-08-14 | GBp 822.00 | -2.72% | GBp 850.00 | GBp 860.00 | GBp 807.00 | 89.84K |
| 2026-08-13 | GBp 845.00 | +2.42% | GBp 830.00 | GBp 850.00 | GBp 819.00 | 67.85K |
| 2026-08-12 | GBp 825.00 | +2.48% | GBp 812.50 | GBp 837.00 | GBp 803.00 | 71.90K |
| 2026-08-11 | GBp 805.00 | +0.25% | GBp 805.00 | GBp 820.00 | GBp 800.00 | 41.96K |
| 2026-08-10 | GBp 803.00 | +4.29% | GBp 770.00 | GBp 816.00 | GBp 770.00 | 52.91K |
| 2026-08-07 | GBp 770.00 | +2.12% | GBp 755.00 | GBp 780.00 | GBp 750.00 | 70.72K |
| 2026-08-06 | GBp 754.00 | -0.13% | GBp 764.00 | GBp 777.00 | GBp 748.00 | 49.56K |
| 2026-08-05 | GBp 755.00 | +1.21% | GBp 751.00 | GBp 778.00 | GBp 742.00 | 27.97K |
| 2026-08-04 | GBp 746.00 | -1.19% | GBp 770.00 | GBp 770.00 | GBp 740.00 | 57.07K |
| 2026-08-03 | GBp 755.00 | +2.03% | GBp 750.00 | GBp 770.00 | GBp 735.75 | 90.83K |
| 2026-07-31 | GBp 740.00 | +1.37% | GBp 750.00 | GBp 751.93 | GBp 721.00 | 58.27K |
| 2026-07-30 | GBp 730.00 | +1.39% | GBp 738.00 | GBp 749.00 | GBp 720.00 | 218.85K |
| 2026-07-29 | GBp 720.00 | -4.13% | GBp 769.00 | GBp 769.00 | GBp 718.00 | 190.45K |
| 2026-07-28 | GBp 751.00 | -29.55% | GBp 830.00 | GBp 859.00 | GBp 751.00 | 346.03K |
| 2026-07-27 | GBp 1,066.00 | +0.57% | GBp 1,078.00 | GBp 1,096.00 | GBp 1,032.00 | 24.21K |
| 2026-07-24 | GBp 1,060.00 | -0.56% | GBp 1,070.00 | GBp 1,086.06 | GBp 1,038.00 | 28.33K |
| 2026-07-23 | GBp 1,066.00 | -1.30% | GBp 1,084.00 | GBp 1,102.64 | GBp 1,064.00 | 53.37K |
| 2026-07-22 | GBp 1,080.00 | +3.45% | GBp 1,070.00 | GBp 1,090.00 | GBp 1,046.00 | 43.21K |
| 2026-07-21 | GBp 1,044.00 | +1.36% | GBp 1,032.00 | GBp 1,054.00 | GBp 1,014.00 | 19.30K |
| 2026-07-20 | GBp 1,030.00 | +0.39% | GBp 1,022.00 | GBp 1,074.00 | GBp 1,020.00 | 19.17K |
| 2026-07-17 | GBp 1,026.00 | -0.77% | GBp 1,028.00 | GBp 1,050.00 | GBp 1,010.00 | 17.95K |
| 2026-07-16 | GBp 1,034.00 | 0.00% | GBp 1,026.00 | GBp 1,070.00 | GBp 1,018.00 | 46.16K |
| 2026-07-15 | GBp 1,034.00 | +2.78% | GBp 1,070.00 | GBp 1,070.00 | GBp 1,010.00 | 14.67K |
| 2026-07-14 | GBp 1,006.00 | -1.76% | GBp 1,026.00 | GBp 1,054.00 | GBp 1,006.00 | 38.51K |
| 2026-07-13 | GBp 1,024.00 | -5.01% | GBp 1,050.00 | GBp 1,090.00 | GBp 1,024.00 | 76.95K |
| 2026-07-10 | GBp 1,078.00 | +1.89% | GBp 1,056.00 | GBp 1,088.00 | GBp 1,050.00 | 96.15K |
| 2026-07-09 | GBp 1,058.00 | +0.38% | GBp 1,048.00 | GBp 1,066.00 | GBp 1,048.00 | 105.68K |
| 2026-07-08 | GBp 1,054.00 | -0.38% | GBp 1,052.00 | GBp 1,108.00 | GBp 1,050.00 | 30.80K |
| 2026-07-07 | GBp 1,058.00 | -1.49% | GBp 1,070.00 | GBp 1,108.00 | GBp 1,030.00 | 31.01K |
| 2026-07-06 | GBp 1,074.00 | -0.56% | GBp 1,082.00 | GBp 1,110.00 | GBp 1,044.00 | 27.66K |
| 2026-07-03 | GBp 1,080.00 | -0.37% | GBp 1,098.00 | GBp 1,106.00 | GBp 1,062.00 | 13.60K |
| 2026-07-02 | GBp 1,084.00 | -0.55% | GBp 1,062.00 | GBp 1,098.00 | GBp 1,062.00 | 35.05K |
| 2026-07-01 | GBp 1,090.00 | +2.44% | GBp 1,070.00 | GBp 1,090.00 | GBp 1,032.00 | 52.48K |
| 2026-06-30 | GBp 1,064.00 | +0.38% | GBp 1,100.00 | GBp 1,100.00 | GBp 1,046.00 | 82.75K |
| 2026-06-29 | GBp 1,060.00 | -1.85% | GBp 1,110.00 | GBp 1,110.00 | GBp 1,052.00 | 56.71K |
| 2026-06-26 | GBp 1,080.00 | +5.06% | GBp 1,040.00 | GBp 1,106.00 | GBp 999.00 | 112.62K |
| 2026-06-25 | GBp 1,028.00 | +3.21% | GBp 1,040.00 | GBp 1,040.00 | GBp 994.00 | 41.03K |
| 2026-06-24 | GBp 996.00 | -1.39% | GBp 1,036.00 | GBp 1,064.00 | GBp 956.00 | 45.53K |
| 2026-06-23 | GBp 1,010.00 | -0.79% | GBp 1,010.00 | GBp 1,058.00 | GBp 1,006.00 | 34.16K |
| 2026-06-22 | GBp 1,018.00 | 0.00% | GBp 1,070.00 | GBp 1,070.00 | GBp 1,010.00 | 53.53K |
| 2026-06-19 | GBp 1,018.00 | -3.05% | GBp 1,052.00 | GBp 1,090.00 | GBp 1,014.00 | 85.44K |
| 2026-06-18 | GBp 1,050.00 | -0.94% | GBp 1,060.00 | GBp 1,088.00 | GBp 1,024.00 | 135.29K |
| 2026-06-17 | GBp 1,060.00 | +0.38% | GBp 1,070.00 | GBp 1,082.00 | GBp 1,056.00 | 45.91K |
| 2026-06-16 | GBp 1,056.00 | +0.57% | GBp 1,060.00 | GBp 1,090.00 | GBp 1,048.00 | 48.00K |
| 2026-06-15 | GBp 1,050.00 | -0.57% | GBp 1,030.00 | GBp 1,078.00 | GBp 1,026.00 | 34.90K |
| 2026-06-12 | GBp 1,056.00 | +2.13% | GBp 1,050.00 | GBp 1,088.00 | GBp 1,040.00 | 24.49K |
| 2026-06-11 | GBp 1,034.00 | -0.19% | GBp 1,036.00 | GBp 1,058.00 | GBp 1,020.00 | 27.36K |
| 2026-06-10 | GBp 1,036.00 | -0.58% | GBp 1,068.00 | GBp 1,088.00 | GBp 1,020.00 | 33.73K |
| 2026-06-09 | GBp 1,042.00 | -4.75% | GBp 1,100.00 | GBp 1,138.00 | GBp 1,030.00 | 22.58K |
| 2026-06-08 | GBp 1,094.00 | -0.55% | GBp 1,110.00 | GBp 1,138.00 | GBp 1,074.00 | 368.10K |
| 2026-06-05 | GBp 1,100.00 | -1.96% | GBp 1,120.00 | GBp 1,168.00 | GBp 1,100.00 | 80.70K |
| 2026-06-04 | GBp 1,122.00 | -0.18% | GBp 1,100.00 | GBp 1,132.00 | GBp 1,100.00 | 42.06K |
| 2026-06-03 | GBp 1,124.00 | -0.53% | GBp 1,132.00 | GBp 1,156.95 | GBp 1,120.96 | 85.70K |
| 2026-06-02 | GBp 1,130.00 | +0.71% | GBp 1,124.00 | GBp 1,170.00 | GBp 1,112.00 | 31.30K |
| 2026-06-01 | GBp 1,122.00 | -0.53% | GBp 1,120.00 | GBp 1,152.00 | GBp 1,100.00 | 70.24K |
| 2026-05-29 | GBp 1,128.00 | +0.53% | GBp 1,120.00 | GBp 1,176.00 | GBp 1,085.54 | 48.73K |
| 2026-05-28 | GBp 1,122.00 | -0.53% | GBp 1,138.00 | GBp 1,138.00 | GBp 1,106.00 | 36.19K |