1. Share Prices

  2. AB Dynamics PLC (ABDP)

1,940.00p-10.00 (-0.51%)02 Jan 2025, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

AB Dynamics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 31, 20241965.00p1980.00p1950.00p1950.00p4,578
Dec 30, 20241955.00p2020.00p1955.00p1980.00p29,430
Dec 27, 20241995.00p2010.00p1970.00p1980.00p6,335
Dec 24, 20241985.00p2020.00p1967.00p1995.00p12,174
Dec 23, 20241955.00p2000.00p1955.00p1985.00p6,942
Dec 20, 20241945.00p1995.00p1940.00p1965.00p29,987
Dec 19, 20242000.00p2000.00p1942.63p1990.00p13,563
Dec 18, 20241930.00p2010.00p1930.00p2000.00p30,951
Dec 17, 20241905.00p1975.00p1865.00p1925.00p39,862
Dec 16, 20241940.00p1961.21p1885.00p1915.00p19,327
Dec 13, 20241950.00p1958.03p1910.00p1935.00p18,741
Dec 12, 20241990.00p1990.00p1935.00p1950.00p24,367
Dec 11, 20241985.00p2002.15p1900.00p1960.00p85,710
Dec 10, 20242010.00p2100.00p1984.80p2010.00p20,104
Dec 9, 20242030.00p2110.00p2010.00p2040.00p13,138
Dec 6, 20242100.00p2100.00p2032.80p2090.00p15,764
Dec 5, 20242020.00p2100.00p2020.00p2100.00p16,233
Dec 4, 20242060.00p2100.00p2022.80p2090.00p51,500
Dec 3, 20242060.00p2070.00p2020.00p2020.00p42,445
Dec 2, 20242010.00p2100.00p2010.00p2050.00p65,878
Nov 29, 20242040.00p2074.00p2020.00p2040.00p34,626
Nov 28, 20242060.00p2080.00p2020.00p2070.00p15,813
Nov 27, 20242100.00p2150.00p2036.00p2060.00p75,174
Nov 26, 20242070.00p2100.00p2037.80p2080.00p72,761
Nov 25, 20242010.00p2090.00p1971.25p2030.00p78,660
Nov 22, 20241995.00p2030.00p1963.91p2030.00p23,001
Nov 21, 20242020.00p2020.00p1955.00p1970.00p17,203
Nov 20, 20242000.00p2070.00p1980.00p1985.00p72,464
Nov 19, 20241945.00p2020.00p1945.00p2020.00p21,040
Nov 18, 20241975.00p2010.00p1965.00p2010.00p113,058
Nov 15, 20242000.00p2030.00p1915.00p1965.00p61,994
Nov 14, 20241940.00p1980.00p1940.00p1975.00p23,489
Nov 13, 20241950.00p2000.00p1925.00p1955.00p117,980
Nov 12, 20241965.00p2018.39p1930.00p1950.00p69,998
Nov 11, 20241945.00p2020.00p1925.00p1980.00p86,457
Nov 8, 20241835.00p1965.00p1830.00p1960.00p238,745
Nov 7, 20241800.00p1905.00p1800.00p1870.00p29,379
Nov 6, 20241790.00p1845.00p1770.00p1845.00p22,105
Nov 5, 20241765.00p1785.00p1760.30p1780.00p13,469
Nov 4, 20241750.00p1825.00p1750.00p1785.00p11,377
Nov 1, 20241750.00p1815.00p1740.00p1815.00p20,801
Oct 31, 20241850.00p1925.00p1750.00p1750.00p34,353
Oct 30, 20241655.00p1900.00p1630.00p1890.00p53,613
Oct 29, 20241700.00p1700.00p1636.67p1655.00p34,197
Oct 28, 20241695.00p1700.00p1625.00p1695.00p44,711
Oct 25, 20241725.00p1725.00p1635.00p1710.00p44,599
Oct 24, 20241800.00p1800.00p1690.00p1715.00p53,493
Oct 23, 20241785.00p1797.50p1745.00p1755.00p25,304
Oct 22, 20241820.00p1820.00p1770.00p1800.00p21,960
Oct 21, 20241930.00p1930.00p1810.00p1810.00p28,808
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78