AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
07/07/2025 1,665.00p 1,730.00p 1,500.00p 1,650.00p 16926
04/07/2025 1,675.00p 1,695.00p 1,665.00p 1,670.00p 12246
03/07/2025 1,700.00p 1,750.00p 1,645.00p 1,660.00p 50696
02/07/2025 1,715.00p 1,780.00p 1,670.00p 1,675.00p 17503
01/07/2025 1,730.00p 1,750.00p 1,700.00p 1,740.00p 19086
30/06/2025 1,735.00p 1,775.00p 1,705.00p 1,710.00p 25812
27/06/2025 1,720.00p 1,760.00p 1,675.00p 1,760.00p 17319
26/06/2025 1,650.00p 1,735.00p 1,610.00p 1,735.00p 44914
25/06/2025 1,635.00p 1,650.00p 1,594.60p 1,640.00p 36185
24/06/2025 1,630.00p 1,660.00p 1,585.00p 1,620.00p 27830
23/06/2025 1,680.00p 1,715.00p 1,611.00p 1,650.00p 19135
20/06/2025 1,700.00p 1,775.00p 1,687.75p 1,690.00p 23614
19/06/2025 1,715.00p 1,735.49p 1,700.00p 1,700.00p 15949
18/06/2025 1,800.00p 1,800.00p 1,710.00p 1,710.00p 13552
17/06/2025 1,830.00p 1,830.00p 1,730.00p 1,735.00p 27052
16/06/2025 1,775.00p 1,825.00p 1,745.00p 1,770.00p 13498
13/06/2025 1,760.00p 1,780.00p 1,742.78p 1,765.00p 12904
12/06/2025 1,775.00p 1,785.00p 1,750.00p 1,775.00p 18669
11/06/2025 1,755.00p 1,825.00p 1,755.00p 1,760.00p 21644
10/06/2025 1,785.00p 1,810.00p 1,735.00p 1,760.00p 28215
09/06/2025 1,750.00p 1,795.00p 1,750.00p 1,780.00p 11628
06/06/2025 1,740.00p 1,795.00p 1,715.00p 1,765.00p 21637
05/06/2025 1,735.00p 1,790.00p 1,710.00p 1,755.00p 58253
04/06/2025 1,710.00p 1,770.00p 1,710.00p 1,745.00p 28284
03/06/2025 1,760.00p 1,790.00p 1,710.00p 1,755.00p 30658
02/06/2025 1,770.00p 1,790.00p 1,710.00p 1,750.00p 21406
30/05/2025 1,760.00p 1,785.00p 1,705.00p 1,735.00p 29948
29/05/2025 1,740.00p 1,765.00p 1,705.00p 1,750.00p 14528
28/05/2025 1,735.00p 1,795.00p 1,665.00p 1,730.00p 30433
27/05/2025 1,820.00p 1,820.00p 1,720.00p 1,730.00p 21398
23/05/2025 1,840.00p 1,850.00p 1,730.00p 1,770.00p 29298
22/05/2025 1,850.00p 1,850.00p 1,805.00p 1,850.00p 5439
21/05/2025 1,850.00p 1,900.00p 1,800.00p 1,855.00p 14682
20/05/2025 1,875.00p 1,900.00p 1,863.00p 1,870.00p 16693
19/05/2025 1,860.00p 1,900.00p 1,845.00p 1,865.00p 22539
16/05/2025 1,865.00p 1,875.00p 1,825.00p 1,865.00p 19162
15/05/2025 1,895.00p 1,900.00p 1,848.00p 1,850.00p 11139
14/05/2025 1,865.00p 1,884.97p 1,825.00p 1,870.00p 13153
13/05/2025 1,865.00p 1,875.00p 1,835.00p 1,860.00p 14552
12/05/2025 1,880.00p 1,885.00p 1,805.00p 1,865.00p 21225
09/05/2025 1,880.00p 1,885.00p 1,830.00p 1,850.00p 57057
08/05/2025 1,860.00p 1,885.00p 1,805.00p 1,865.00p 23804
07/05/2025 1,840.00p 1,885.00p 1,810.00p 1,855.00p 52908
06/05/2025 1,880.00p 1,885.00p 1,800.00p 1,840.00p 39454
02/05/2025 1,830.00p 1,880.00p 1,800.00p 1,875.00p 34166
01/05/2025 1,755.00p 1,860.00p 1,730.00p 1,830.00p 31369
30/04/2025 1,740.00p 1,770.00p 1,730.00p 1,760.00p 30841
29/04/2025 1,730.00p 1,765.00p 1,710.00p 1,730.00p 18649
28/04/2025 1,725.00p 1,760.00p 1,700.00p 1,745.00p 22354
25/04/2025 1,710.00p 1,765.00p 1,675.00p 1,690.00p 70768
24/04/2025 1,745.00p 1,770.00p 1,720.00p 1,720.00p 49374
23/04/2025 1,700.00p 1,765.00p 1,675.00p 1,745.00p 26615
22/04/2025 1,625.00p 1,715.00p 1,555.00p 1,715.00p 52339
17/04/2025 1,615.00p 1,630.00p 1,580.60p 1,630.00p 34382
16/04/2025 1,580.00p 1,615.00p 1,570.00p 1,615.00p 26707
15/04/2025 1,595.00p 1,620.00p 1,550.00p 1,590.00p 28054
14/04/2025 1,535.00p 1,615.00p 1,535.00p 1,600.00p 9118
11/04/2025 1,545.00p 1,590.00p 1,540.00p 1,565.00p 24737
10/04/2025 1,585.00p 1,700.00p 1,540.00p 1,555.00p 26175
09/04/2025 1,490.00p 1,555.00p 1,482.42p 1,545.00p 41210
08/04/2025 1,500.00p 1,535.00p 1,493.00p 1,510.00p 123277
07/04/2025 1,535.00p 1,550.00p 1,480.00p 1,490.00p 129900
04/04/2025 1,685.00p 1,745.00p 1,530.00p 1,575.00p 55827
03/04/2025 1,700.00p 1,730.00p 1,650.00p 1,700.00p 84485
02/04/2025 1,715.00p 1,734.80p 1,675.00p 1,720.00p 39559
01/04/2025 1,785.00p 1,815.00p 1,710.00p 1,720.00p 33119
31/03/2025 1,845.00p 1,920.00p 1,772.00p 1,780.00p 36175
28/03/2025 1,910.00p 1,930.00p 1,840.00p 1,865.00p 51289
27/03/2025 1,890.00p 1,911.12p 1,845.00p 1,890.00p 16944
26/03/2025 1,925.00p 1,925.00p 1,840.00p 1,895.00p 20813
25/03/2025 1,850.00p 1,925.00p 1,850.00p 1,920.00p 27729
24/03/2025 1,845.00p 1,895.00p 1,825.00p 1,860.00p 21638
21/03/2025 1,840.00p 1,865.00p 1,820.00p 1,840.00p 43785
20/03/2025 1,870.00p 1,870.00p 1,840.00p 1,860.00p 22889
19/03/2025 1,835.00p 1,860.00p 1,821.00p 1,860.00p 29153
18/03/2025 1,895.00p 1,895.00p 1,834.20p 1,850.00p 18616
17/03/2025 1,820.00p 1,855.00p 1,820.00p 1,840.00p 66236
14/03/2025 1,830.00p 1,895.00p 1,830.00p 1,835.00p 12617
13/03/2025 1,835.00p 1,845.00p 1,820.00p 1,830.00p 36688
12/03/2025 1,850.00p 1,850.00p 1,824.80p 1,830.00p 27199
11/03/2025 1,880.00p 1,880.00p 1,820.00p 1,830.00p 40580
10/03/2025 1,850.00p 1,875.00p 1,805.00p 1,860.00p 108000
07/03/2025 1,800.00p 1,850.00p 1,775.88p 1,845.00p 67825
06/03/2025 1,775.00p 1,860.47p 1,760.00p 1,815.00p 118753
05/03/2025 1,750.00p 1,785.00p 1,740.00p 1,780.00p 29491
04/03/2025 1,765.00p 1,765.00p 1,730.60p 1,750.00p 101841
03/03/2025 1,720.00p 1,780.00p 1,720.00p 1,750.00p 34839
28/02/2025 1,735.00p 1,780.00p 1,730.00p 1,780.00p 34451
27/02/2025 1,750.00p 1,820.00p 1,710.00p 1,750.00p 20010
26/02/2025 1,805.00p 1,825.00p 1,750.00p 1,750.00p 26804
25/02/2025 1,820.00p 1,850.00p 1,795.00p 1,795.00p 679238
24/02/2025 1,825.00p 1,850.00p 1,820.00p 1,830.00p 23559
21/02/2025 1,825.00p 1,850.00p 1,815.00p 1,840.00p 22539
20/02/2025 1,825.00p 1,825.00p 1,810.00p 1,820.00p 12351
19/02/2025 1,805.00p 1,825.00p 1,805.00p 1,810.00p 18978
18/02/2025 1,805.00p 1,825.00p 1,790.50p 1,820.00p 31324
17/02/2025 1,810.00p 1,815.00p 1,794.00p 1,815.00p 34996
14/02/2025 1,785.00p 1,810.00p 1,784.90p 1,800.00p 46635
13/02/2025 1,790.00p 1,815.00p 1,780.00p 1,790.00p 12861
12/02/2025 1,780.00p 1,793.39p 1,739.80p 1,790.00p 23360
11/02/2025 1,765.00p 1,790.00p 1,705.00p 1,765.00p 12680
10/02/2025 1,735.00p 1,790.00p 1,717.20p 1,790.00p 32780
07/02/2025 1,760.00p 1,770.00p 1,720.00p 1,720.00p 27827
06/02/2025 1,765.00p 1,780.00p 1,735.00p 1,735.00p 21520
05/02/2025 1,765.00p 1,800.00p 1,745.00p 1,770.00p 25541
04/02/2025 1,790.00p 1,810.00p 1,727.50p 1,780.00p 27541
03/02/2025 1,685.00p 1,800.00p 1,655.00p 1,780.00p 57580
31/01/2025 1,730.00p 1,735.00p 1,710.00p 1,710.00p 22604
30/01/2025 1,720.00p 1,745.00p 1,700.00p 1,740.00p 21217
29/01/2025 1,730.00p 1,765.00p 1,699.80p 1,720.00p 36550
28/01/2025 1,735.00p 1,760.00p 1,725.00p 1,740.00p 50914
27/01/2025 1,805.00p 1,805.00p 1,748.20p 1,750.00p 42236
24/01/2025 1,790.00p 1,805.00p 1,790.00p 1,795.00p 21929
23/01/2025 1,800.00p 1,834.30p 1,780.00p 1,800.00p 70720
22/01/2025 1,800.00p 1,814.22p 1,795.00p 1,810.00p 21048
21/01/2025 1,805.00p 1,873.40p 1,797.50p 1,800.00p 38745
20/01/2025 1,840.00p 1,840.00p 1,798.85p 1,825.00p 36335
17/01/2025 1,865.00p 1,865.00p 1,820.00p 1,820.00p 19887
16/01/2025 1,840.00p 1,895.00p 1,802.50p 1,865.00p 30486
15/01/2025 1,845.00p 1,900.00p 1,840.00p 1,865.00p 14580
14/01/2025 1,900.00p 1,900.00p 1,830.00p 1,840.00p 18702
13/01/2025 1,840.00p 1,840.00p 1,800.00p 1,830.00p 13512
10/01/2025 1,855.00p 1,884.40p 1,810.00p 1,820.00p 11278
09/01/2025 1,885.00p 1,915.00p 1,860.00p 1,870.00p 18309
08/01/2025 1,865.00p 1,910.00p 1,850.00p 1,900.00p 19391
07/01/2025 1,920.00p 1,929.50p 1,865.00p 1,870.00p 18448
06/01/2025 1,955.00p 1,955.00p 1,900.00p 1,925.00p 18096
03/01/2025 1,925.00p 1,995.00p 1,925.00p 1,955.00p 18210
02/01/2025 1,955.00p 1,987.80p 1,920.00p 1,940.00p 9997
31/12/2024 1,965.00p 1,980.00p 1,950.00p 1,950.00p 4578
30/12/2024 1,955.00p 2,020.00p 1,955.00p 1,980.00p 29431
27/12/2024 1,995.00p 2,010.00p 1,970.00p 1,980.00p 6335
24/12/2024 1,985.00p 2,020.00p 1,967.00p 1,995.00p 12174
23/12/2024 1,955.00p 2,000.00p 1,955.00p 1,985.00p 6942
20/12/2024 1,945.00p 1,995.00p 1,940.00p 1,965.00p 29987
19/12/2024 2,000.00p 2,000.00p 1,942.63p 1,990.00p 13563
18/12/2024 1,930.00p 2,010.00p 1,930.00p 2,000.00p 30951
17/12/2024 1,905.00p 1,975.00p 1,865.00p 1,925.00p 39862
16/12/2024 1,940.00p 1,961.21p 1,885.00p 1,915.00p 19327
13/12/2024 1,950.00p 1,958.02p 1,910.00p 1,935.00p 18741
12/12/2024 1,990.00p 1,990.00p 1,935.00p 1,950.00p 24367
11/12/2024 1,985.00p 2,002.15p 1,900.00p 1,960.00p 85710
10/12/2024 2,010.00p 2,100.00p 1,984.80p 2,010.00p 20104
09/12/2024 2,030.00p 2,110.00p 2,010.00p 2,040.00p 13138
06/12/2024 2,100.00p 2,100.00p 2,032.80p 2,090.00p 15764
05/12/2024 2,020.00p 2,100.00p 2,020.00p 2,100.00p 16233
04/12/2024 2,060.00p 2,100.00p 2,022.80p 2,090.00p 51500
03/12/2024 2,060.00p 2,070.00p 2,020.00p 2,020.00p 38884
02/12/2024 2,010.00p 2,100.00p 2,010.00p 2,050.00p 65878
29/11/2024 2,040.00p 2,074.00p 2,020.00p 2,040.00p 34626
28/11/2024 2,060.00p 2,080.00p 2,020.00p 2,070.00p 14813
27/11/2024 2,100.00p 2,150.00p 2,036.00p 2,060.00p 75174
26/11/2024 2,070.00p 2,100.00p 2,037.80p 2,080.00p 72761
25/11/2024 2,010.00p 2,090.00p 1,971.25p 2,030.00p 68710
22/11/2024 1,995.00p 2,112.50p 1,963.92p 2,030.00p 20751
21/11/2024 2,020.00p 2,020.00p 1,955.00p 1,970.00p 17203
20/11/2024 2,000.00p 2,070.00p 1,980.00p 1,985.00p 72464
19/11/2024 1,945.00p 2,020.00p 1,945.00p 2,020.00p 21040
18/11/2024 1,975.00p 2,010.00p 1,965.00p 2,010.00p 113058
15/11/2024 2,000.00p 2,032.50p 1,915.00p 1,965.00p 61994
14/11/2024 1,940.00p 1,980.00p 1,940.00p 1,975.00p 23489
13/11/2024 1,950.00p 2,000.00p 1,925.00p 1,955.00p 116477
12/11/2024 1,965.00p 2,018.39p 1,930.00p 1,950.00p 69998
11/11/2024 1,945.00p 2,020.00p 1,925.00p 1,980.00p 86457
08/11/2024 1,835.00p 1,965.00p 1,830.00p 1,960.00p 238745
07/11/2024 1,800.00p 1,905.00p 1,800.00p 1,870.00p 29379
06/11/2024 1,790.00p 1,845.00p 1,770.00p 1,845.00p 22105
05/11/2024 1,765.00p 1,785.00p 1,760.30p 1,780.00p 13469
04/11/2024 1,750.00p 1,825.00p 1,750.00p 1,785.00p 11377
01/11/2024 1,750.00p 1,815.00p 1,740.00p 1,815.00p 20801
31/10/2024 1,850.00p 1,925.00p 1,750.00p 1,750.00p 34353
30/10/2024 1,655.00p 1,900.00p 1,630.00p 1,890.00p 53613
29/10/2024 1,700.00p 1,700.00p 1,636.67p 1,655.00p 34197
28/10/2024 1,695.00p 1,700.00p 1,625.00p 1,695.00p 40241
25/10/2024 1,725.00p 1,725.00p 1,635.00p 1,710.00p 44599
24/10/2024 1,800.00p 1,800.00p 1,678.05p 1,715.00p 42086
23/10/2024 1,785.00p 1,797.50p 1,745.00p 1,755.00p 25304
22/10/2024 1,820.00p 1,820.00p 1,770.00p 1,800.00p 21960
21/10/2024 1,930.00p 1,930.00p 1,810.00p 1,810.00p 28808
18/10/2024 1,860.00p 1,924.67p 1,820.00p 1,875.00p 41617
17/10/2024 1,885.00p 1,915.00p 1,885.00p 1,900.00p 140956
16/10/2024 1,880.00p 1,935.00p 1,865.00p 1,915.00p 42970
15/10/2024 1,830.00p 1,905.00p 1,811.00p 1,905.00p 115643
14/10/2024 1,820.00p 1,830.00p 1,800.00p 1,830.00p 17739
11/10/2024 1,830.00p 1,850.00p 1,830.00p 1,840.00p 26831
10/10/2024 1,820.00p 1,850.00p 1,792.80p 1,850.00p 101207
09/10/2024 1,830.00p 1,850.00p 1,829.80p 1,830.00p 209905
08/10/2024 1,830.00p 1,900.00p 1,795.00p 1,860.00p 26851
07/10/2024 1,860.00p 1,920.00p 1,832.40p 1,835.00p 30813
04/10/2024 1,870.00p 1,900.00p 1,835.80p 1,870.00p 23919
03/10/2024 1,885.00p 1,904.15p 1,820.00p 1,850.00p 42439
02/10/2024 1,875.00p 1,941.00p 1,860.00p 1,885.00p 18145
01/10/2024 1,925.00p 1,958.00p 1,884.65p 1,915.00p 12482
30/09/2024 1,950.00p 1,965.00p 1,924.80p 1,955.00p 65926
27/09/2024 1,965.00p 1,965.00p 1,916.75p 1,940.00p 13088
26/09/2024 1,980.00p 2,010.00p 1,900.00p 1,925.00p 500554
25/09/2024 1,935.00p 1,980.00p 1,905.00p 1,925.00p 40418
24/09/2024 1,960.00p 1,980.00p 1,900.00p 1,980.00p 10915
23/09/2024 1,900.00p 1,951.25p 1,886.25p 1,945.00p 35739
20/09/2024 1,930.00p 1,965.00p 1,885.00p 1,920.00p 30568

*Close Price adjusted for both dividends and splits