Shares Magazine
1,540.00p-15.00 (-0.96%)11 Jul 2025, 18:07
AB Dynamics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 1540.00p | 1580.00p | 1535.00p | 1540.00p | 15,604 |
| Jul 10, 2025 | 1525.00p | 1580.00p | 1525.00p | 1555.00p | 41,711 |
| Jul 9, 2025 | 1550.00p | 1595.00p | 1520.00p | 1530.00p | 50,756 |
| Jul 8, 2025 | 1635.00p | 1715.00p | 1560.00p | 1560.00p | 38,053 |
| Jul 7, 2025 | 1665.00p | 1730.00p | 1500.00p | 1650.00p | 16,927 |
| Jul 4, 2025 | 1675.00p | 1695.00p | 1665.00p | 1670.00p | 12,246 |
| Jul 3, 2025 | 1700.00p | 1750.00p | 1645.00p | 1660.00p | 50,696 |
| Jul 2, 2025 | 1715.00p | 1780.00p | 1670.00p | 1675.00p | 17,504 |
| Jul 1, 2025 | 1730.00p | 1750.00p | 1700.00p | 1740.00p | 19,086 |
| Jun 30, 2025 | 1735.00p | 1775.00p | 1705.00p | 1710.00p | 25,812 |
| Jun 27, 2025 | 1720.00p | 1760.00p | 1675.00p | 1760.00p | 17,319 |
| Jun 26, 2025 | 1650.00p | 1735.00p | 1610.00p | 1735.00p | 44,915 |
| Jun 25, 2025 | 1635.00p | 1650.00p | 1594.60p | 1640.00p | 36,185 |
| Jun 24, 2025 | 1630.00p | 1660.00p | 1585.00p | 1620.00p | 27,831 |
| Jun 23, 2025 | 1680.00p | 1715.00p | 1611.00p | 1650.00p | 19,136 |
| Jun 20, 2025 | 1700.00p | 1775.00p | 1687.75p | 1690.00p | 23,615 |
| Jun 19, 2025 | 1715.00p | 1735.49p | 1700.00p | 1700.00p | 15,949 |
| Jun 18, 2025 | 1800.00p | 1800.00p | 1710.00p | 1710.00p | 13,552 |
| Jun 17, 2025 | 1830.00p | 1830.00p | 1730.00p | 1735.00p | 27,053 |
| Jun 16, 2025 | 1775.00p | 1825.00p | 1745.00p | 1770.00p | 23,688 |
| Jun 13, 2025 | 1760.00p | 1780.00p | 1742.78p | 1765.00p | 12,904 |
| Jun 12, 2025 | 1775.00p | 1785.00p | 1750.00p | 1775.00p | 18,669 |
| Jun 11, 2025 | 1755.00p | 1825.00p | 1755.00p | 1760.00p | 21,644 |
| Jun 10, 2025 | 1785.00p | 1810.00p | 1735.00p | 1760.00p | 28,215 |
| Jun 9, 2025 | 1750.00p | 1795.00p | 1750.00p | 1780.00p | 11,628 |
| Jun 6, 2025 | 1740.00p | 1795.00p | 1715.00p | 1765.00p | 151,637 |
| Jun 5, 2025 | 1735.00p | 1790.00p | 1710.00p | 1755.00p | 58,351 |
| Jun 4, 2025 | 1710.00p | 1770.00p | 1710.00p | 1745.00p | 28,284 |
| Jun 3, 2025 | 1760.00p | 1790.00p | 1710.00p | 1755.00p | 30,659 |
| Jun 2, 2025 | 1770.00p | 1790.00p | 1710.00p | 1750.00p | 21,406 |
| May 30, 2025 | 1760.00p | 1785.00p | 1705.00p | 1735.00p | 29,948 |
| May 29, 2025 | 1740.00p | 1765.00p | 1705.00p | 1750.00p | 14,528 |
| May 28, 2025 | 1735.00p | 1795.00p | 1665.00p | 1730.00p | 30,433 |
| May 27, 2025 | 1820.00p | 1820.00p | 1720.00p | 1730.00p | 21,398 |
| May 23, 2025 | 1840.00p | 1850.00p | 1730.00p | 1770.00p | 29,299 |
| May 22, 2025 | 1850.00p | 1850.00p | 1805.00p | 1850.00p | 5,440 |
| May 21, 2025 | 1850.00p | 1900.00p | 1800.00p | 1855.00p | 14,682 |
| May 20, 2025 | 1875.00p | 1900.00p | 1863.00p | 1870.00p | 16,695 |
| May 19, 2025 | 1860.00p | 1900.00p | 1845.00p | 1865.00p | 30,939 |
| May 16, 2025 | 1865.00p | 1875.00p | 1825.00p | 1865.00p | 19,162 |
| May 15, 2025 | 1895.00p | 1900.00p | 1848.00p | 1850.00p | 11,139 |
| May 14, 2025 | 1865.00p | 1884.97p | 1825.00p | 1870.00p | 13,153 |
| May 13, 2025 | 1865.00p | 1875.00p | 1835.00p | 1860.00p | 14,552 |
| May 12, 2025 | 1880.00p | 1885.00p | 1805.00p | 1865.00p | 21,225 |
| May 9, 2025 | 1880.00p | 1885.00p | 1830.00p | 1850.00p | 57,057 |
| May 8, 2025 | 1860.00p | 1885.00p | 1805.00p | 1865.00p | 27,565 |
| May 7, 2025 | 1840.00p | 1885.00p | 1810.00p | 1855.00p | 52,908 |
| May 6, 2025 | 1880.00p | 1885.00p | 1800.00p | 1840.00p | 48,102 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.