Shares Magazine
1,875.00p+45.00 (+2.46%)02 May 2025, 17:37
AB Dynamics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1830.00p | 1880.00p | 1800.00p | 1875.00p | 37,926 |
| May 1, 2025 | 1755.00p | 1860.00p | 1730.00p | 1830.00p | 31,369 |
| Apr 30, 2025 | 1740.00p | 1770.00p | 1730.00p | 1760.00p | 30,842 |
| Apr 29, 2025 | 1730.00p | 1765.00p | 1710.00p | 1730.00p | 18,647 |
| Apr 28, 2025 | 1725.00p | 1760.00p | 1700.00p | 1745.00p | 22,353 |
| Apr 25, 2025 | 1710.00p | 1765.00p | 1675.00p | 1690.00p | 70,767 |
| Apr 24, 2025 | 1745.00p | 1770.00p | 1720.00p | 1720.00p | 49,374 |
| Apr 23, 2025 | 1700.00p | 1765.00p | 1675.00p | 1745.00p | 36,615 |
| Apr 22, 2025 | 1625.00p | 1716.88p | 1555.00p | 1715.00p | 59,839 |
| Apr 17, 2025 | 1615.00p | 1630.00p | 1580.60p | 1630.00p | 36,882 |
| Apr 16, 2025 | 1580.00p | 1615.00p | 1570.00p | 1615.00p | 28,388 |
| Apr 15, 2025 | 1595.00p | 1620.00p | 1550.00p | 1590.00p | 28,055 |
| Apr 14, 2025 | 1535.00p | 1615.00p | 1535.00p | 1600.00p | 9,119 |
| Apr 11, 2025 | 1545.00p | 1590.00p | 1540.00p | 1565.00p | 24,737 |
| Apr 10, 2025 | 1585.00p | 1700.00p | 1540.00p | 1555.00p | 26,174 |
| Apr 9, 2025 | 1490.00p | 1555.00p | 1482.41p | 1545.00p | 41,210 |
| Apr 8, 2025 | 1500.00p | 1535.00p | 1493.00p | 1510.00p | 129,222 |
| Apr 7, 2025 | 1535.00p | 1550.00p | 1480.00p | 1490.00p | 129,901 |
| Apr 4, 2025 | 1685.00p | 1745.00p | 1530.00p | 1575.00p | 55,829 |
| Apr 3, 2025 | 1700.00p | 1730.00p | 1650.00p | 1700.00p | 89,666 |
| Apr 2, 2025 | 1715.00p | 1734.80p | 1675.00p | 1720.00p | 39,560 |
| Apr 1, 2025 | 1785.00p | 1815.00p | 1710.00p | 1720.00p | 33,122 |
| Mar 31, 2025 | 1845.00p | 1920.00p | 1772.00p | 1780.00p | 36,175 |
| Mar 28, 2025 | 1910.00p | 1930.00p | 1840.00p | 1865.00p | 51,290 |
| Mar 27, 2025 | 1890.00p | 1911.12p | 1845.00p | 1890.00p | 22,944 |
| Mar 26, 2025 | 1925.00p | 1925.00p | 1840.00p | 1895.00p | 30,813 |
| Mar 25, 2025 | 1850.00p | 1925.00p | 1850.00p | 1920.00p | 27,729 |
| Mar 24, 2025 | 1845.00p | 1895.00p | 1825.00p | 1860.00p | 21,638 |
| Mar 21, 2025 | 1840.00p | 1865.00p | 1820.00p | 1840.00p | 53,785 |
| Mar 20, 2025 | 1870.00p | 1870.00p | 1840.00p | 1860.00p | 27,889 |
| Mar 19, 2025 | 1835.00p | 1860.00p | 1821.00p | 1860.00p | 29,148 |
| Mar 18, 2025 | 1895.00p | 1895.00p | 1834.20p | 1850.00p | 18,615 |
| Mar 17, 2025 | 1820.00p | 1855.00p | 1820.00p | 1840.00p | 93,287 |
| Mar 14, 2025 | 1830.00p | 1895.00p | 1830.00p | 1835.00p | 12,617 |
| Mar 13, 2025 | 1835.00p | 1845.00p | 1820.00p | 1830.00p | 36,688 |
| Mar 12, 2025 | 1850.00p | 1850.00p | 1824.80p | 1830.00p | 27,199 |
| Mar 11, 2025 | 1880.00p | 1880.00p | 1820.00p | 1830.00p | 40,579 |
| Mar 10, 2025 | 1850.00p | 1875.00p | 1805.00p | 1860.00p | 108,000 |
| Mar 7, 2025 | 1800.00p | 1850.00p | 1775.88p | 1845.00p | 67,825 |
| Mar 6, 2025 | 1775.00p | 1860.47p | 1760.00p | 1815.00p | 118,752 |
| Mar 5, 2025 | 1750.00p | 1785.00p | 1740.00p | 1780.00p | 29,491 |
| Mar 4, 2025 | 1765.00p | 1765.00p | 1730.60p | 1750.00p | 104,841 |
| Mar 3, 2025 | 1720.00p | 1780.00p | 1720.00p | 1750.00p | 39,839 |
| Feb 28, 2025 | 1735.00p | 1780.00p | 1730.00p | 1780.00p | 34,451 |
| Feb 27, 2025 | 1750.00p | 1820.00p | 1710.00p | 1750.00p | 20,010 |
| Feb 26, 2025 | 1805.00p | 1825.00p | 1750.00p | 1750.00p | 26,804 |
| Feb 25, 2025 | 1820.00p | 1850.00p | 1795.00p | 1795.00p | 679,238 |
| Feb 24, 2025 | 1825.00p | 1850.00p | 1820.00p | 1830.00p | 23,559 |
| Feb 21, 2025 | 1825.00p | 1850.00p | 1815.00p | 1840.00p | 27,539 |
| Feb 20, 2025 | 1825.00p | 1825.00p | 1810.00p | 1820.00p | 12,351 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.