AB Dynamics plc (ABDP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,789.80 | 1,790.00 | 1,760.00 | 1,790.00 | 1,790.00 | 6,065 |
| 25 Apr 2024 | 1,805.00 | 1,800.00 | 1,774.00 | 1,785.00 | 1,785.00 | 37,182 |
| 24 Apr 2024 | 1,845.00 | 1,859.70 | 1,790.00 | 1,800.00 | 1,800.00 | 35,089 |
| 23 Apr 2024 | 1,862.50 | 1,885.00 | 1,810.00 | 1,830.00 | 1,830.00 | 115,227 |
| 22 Apr 2024 | 1,780.00 | 1,835.00 | 1,760.00 | 1,835.00 | 1,835.00 | 51,203 |
| 19 Apr 2024 | 1,770.00 | 1,800.00 | 1,745.00 | 1,760.00 | 1,760.00 | 59,956 |
| 18 Apr 2024 | 1,745.00 | 1,800.00 | 1,732.00 | 1,800.00 | 1,800.00 | 48,131 |
| 17 Apr 2024 | 1,740.00 | 1,795.00 | 1,730.30 | 1,795.00 | 1,795.00 | 11,238 |
| 16 Apr 2024 | 1,740.00 | 1,750.00 | 1,730.20 | 1,750.00 | 1,750.00 | 19,752 |
| 15 Apr 2024 | 1,742.50 | 1,760.00 | 1,720.40 | 1,760.00 | 1,760.00 | 12,461 |
| 12 Apr 2024 | 1,735.00 | 1,760.00 | 1,720.00 | 1,742.50 | 1,742.50 | 11,635 |
| 11 Apr 2024 | 1,725.00 | 1,775.00 | 1,700.50 | 1,775.00 | 1,775.00 | 7,802 |
| 10 Apr 2024 | 1,710.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 26,734 |
| 09 Apr 2024 | 1,695.00 | 1,720.00 | 1,684.00 | 1,720.00 | 1,720.00 | 118,571 |
| 08 Apr 2024 | 1,670.00 | 1,705.00 | 1,655.00 | 1,690.00 | 1,690.00 | 33,355 |
| 05 Apr 2024 | 1,675.00 | 1,674.90 | 1,647.50 | 1,670.00 | 1,670.00 | 37,657 |
| 04 Apr 2024 | 1,720.00 | 1,735.00 | 1,670.00 | 1,680.00 | 1,680.00 | 12,884 |
| 03 Apr 2024 | 1,715.00 | 1,739.00 | 1,700.00 | 1,700.00 | 1,700.00 | 22,028 |
| 02 Apr 2024 | 1,705.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | 11,696 |
| 28 Mar 2024 | 1,730.00 | 1,750.00 | 1,685.00 | 1,685.00 | 1,685.00 | 37,089 |
| 27 Mar 2024 | 1,745.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,710.00 | 34,241 |
| 26 Mar 2024 | 1,755.00 | 1,770.00 | 1,725.00 | 1,730.00 | 1,730.00 | 19,850 |
| 25 Mar 2024 | 1,755.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,740.00 | 7,802 |
| 22 Mar 2024 | 1,780.00 | 1,780.00 | 1,746.60 | 1,755.00 | 1,755.00 | 18,289 |
| 21 Mar 2024 | 1,780.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | 53,377 |
| 20 Mar 2024 | 1,815.00 | 1,815.00 | 1,772.00 | 1,780.00 | 1,780.00 | 34,926 |
| 19 Mar 2024 | 1,830.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | 18,282 |
| 18 Mar 2024 | 1,835.00 | 1,849.00 | 1,810.00 | 1,820.00 | 1,820.00 | 16,120 |
| 15 Mar 2024 | 1,835.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 22,659 |
| 14 Mar 2024 | 1,835.00 | 1,849.00 | 1,820.00 | 1,820.00 | 1,820.00 | 34,535 |
| 13 Mar 2024 | 1,835.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,830.00 | 20,462 |
| 12 Mar 2024 | 1,835.00 | 1,850.00 | 1,785.00 | 1,785.00 | 1,785.00 | 7,272 |
| 11 Mar 2024 | 1,835.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,850.00 | 12,927 |
| 08 Mar 2024 | 1,820.00 | 1,850.00 | 1,814.10 | 1,850.00 | 1,850.00 | 32,390 |
| 07 Mar 2024 | 1,820.00 | 1,839.60 | 1,770.00 | 1,770.00 | 1,770.00 | 5,889 |
| 06 Mar 2024 | 1,825.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,820.00 | 19,163 |
| 05 Mar 2024 | 1,850.00 | 1,895.00 | 1,810.00 | 1,825.00 | 1,825.00 | 25,707 |
| 04 Mar 2024 | 1,850.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,830.00 | 9,140 |
| 01 Mar 2024 | 1,850.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,850.00 | 7,620 |
| 29 Feb 2024 | 1,850.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,860.00 | 32,225 |
| 28 Feb 2024 | 1,840.00 | 1,880.00 | 1,822.00 | 1,830.00 | 1,830.00 | 16,824 |
| 27 Feb 2024 | 1,830.00 | 1,900.00 | 1,825.00 | 1,900.00 | 1,900.00 | 45,223 |
| 26 Feb 2024 | 1,815.00 | 1,880.00 | 1,800.30 | 1,880.00 | 1,880.00 | 52,592 |
| 23 Feb 2024 | 1,815.00 | 1,825.00 | 1,802.00 | 1,805.00 | 1,805.00 | 5,866 |
| 22 Feb 2024 | 1,845.00 | 1,860.00 | 1,800.30 | 1,820.00 | 1,820.00 | 22,638 |
| 21 Feb 2024 | 1,855.00 | 1,860.90 | 1,830.00 | 1,860.00 | 1,860.00 | 10,564 |
| 20 Feb 2024 | 1,830.00 | 1,869.70 | 1,835.55 | 1,855.00 | 1,855.00 | 21,989 |
| 19 Feb 2024 | 1,775.00 | 1,839.70 | 1,767.50 | 1,820.00 | 1,820.00 | 40,736 |
| 16 Feb 2024 | 1,775.00 | 1,790.00 | 1,725.00 | 1,775.00 | 1,775.00 | 10,412 |
| 15 Feb 2024 | 1,775.00 | 1,790.00 | 1,766.56 | 1,790.00 | 1,790.00 | 5,549 |
| 14 Feb 2024 | 1,747.50 | 1,789.00 | 1,750.00 | 1,755.00 | 1,755.00 | 26,043 |
| 13 Feb 2024 | 1,752.50 | 1,768.50 | 1,665.00 | 1,665.00 | 1,665.00 | 20,215 |
| 12 Feb 2024 | 1,762.50 | 1,765.00 | 1,735.00 | 1,765.00 | 1,765.00 | 31,800 |
| 09 Feb 2024 | 1,770.00 | 1,775.00 | 1,755.00 | 1,755.00 | 1,755.00 | 32,233 |
| 08 Feb 2024 | 1,767.50 | 1,775.00 | 1,760.00 | 1,767.50 | 1,767.50 | 48,592 |
| 08 Feb 2024 | 4.42 Dividend | |||||
| 07 Feb 2024 | 1,780.00 | 1,785.00 | 1,760.00 | 1,775.00 | 1,770.58 | 25,582 |
| 06 Feb 2024 | 1,785.00 | 1,820.00 | 1,770.00 | 1,770.00 | 1,765.59 | 20,576 |
| 05 Feb 2024 | 1,787.50 | 1,800.00 | 1,775.00 | 1,775.00 | 1,770.58 | 49,842 |
| 02 Feb 2024 | 1,782.50 | 1,793.50 | 1,775.07 | 1,785.00 | 1,780.56 | 12,746 |
| 01 Feb 2024 | 1,762.50 | 1,790.00 | 1,760.00 | 1,770.00 | 1,765.59 | 30,717 |
| 31 Jan 2024 | 1,725.00 | 1,775.00 | 1,710.00 | 1,775.00 | 1,770.58 | 63,404 |
| 30 Jan 2024 | 1,725.00 | 1,755.00 | 1,710.30 | 1,755.00 | 1,750.63 | 18,997 |
| 29 Jan 2024 | 1,690.00 | 1,740.00 | 1,675.00 | 1,720.00 | 1,715.72 | 12,416 |
| 26 Jan 2024 | 1,687.50 | 1,745.00 | 1,675.00 | 1,710.00 | 1,705.74 | 16,162 |
| 25 Jan 2024 | 1,720.00 | 1,730.00 | 1,690.00 | 1,695.00 | 1,690.78 | 20,316 |
| 24 Jan 2024 | 1,710.00 | 1,735.00 | 1,650.00 | 1,700.00 | 1,695.77 | 82,456 |
| 23 Jan 2024 | 1,650.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,695.77 | 44,662 |
| 22 Jan 2024 | 1,675.00 | 1,670.00 | 1,630.00 | 1,665.00 | 1,660.85 | 24,056 |
| 19 Jan 2024 | 1,675.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,665.84 | 42,666 |
| 18 Jan 2024 | 1,680.00 | 1,690.00 | 1,640.00 | 1,675.00 | 1,670.83 | 66,307 |
| 17 Jan 2024 | 1,680.00 | 1,699.00 | 1,640.00 | 1,640.00 | 1,635.92 | 19,138 |
| 16 Jan 2024 | 1,660.00 | 1,700.00 | 1,640.00 | 1,680.00 | 1,675.82 | 13,411 |
| 15 Jan 2024 | 1,627.00 | 1,670.00 | 1,610.00 | 1,670.00 | 1,665.84 | 11,863 |
| 12 Jan 2024 | 1,622.50 | 1,650.00 | 1,610.00 | 1,650.00 | 1,645.89 | 20,010 |
| 11 Jan 2024 | 1,700.00 | 1,682.00 | 1,610.20 | 1,620.00 | 1,615.97 | 57,382 |
| 10 Jan 2024 | 1,710.00 | 1,718.80 | 1,690.00 | 1,700.00 | 1,695.77 | 11,252 |
| 09 Jan 2024 | 1,717.50 | 1,719.00 | 1,700.20 | 1,710.00 | 1,705.74 | 5,247 |
| 08 Jan 2024 | 1,735.00 | 1,750.00 | 1,705.50 | 1,720.00 | 1,715.72 | 7,708 |
| 05 Jan 2024 | 1,747.50 | 1,755.00 | 1,721.00 | 1,740.00 | 1,735.67 | 10,306 |
| 04 Jan 2024 | 1,737.50 | 1,755.00 | 1,720.00 | 1,755.00 | 1,750.63 | 120,755 |
| 03 Jan 2024 | 1,747.50 | 1,755.00 | 1,720.00 | 1,755.00 | 1,750.63 | 10,668 |
| 02 Jan 2024 | 1,770.00 | 1,790.00 | 1,740.00 | 1,750.00 | 1,745.64 | 16,855 |
| 29 Dec 2023 | 1,770.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,785.54 | 1,969 |
| 28 Dec 2023 | 1,810.00 | 1,825.60 | 1,750.00 | 1,780.00 | 1,775.57 | 20,549 |
| 27 Dec 2023 | 1,810.00 | 1,825.60 | 1,775.00 | 1,775.00 | 1,770.58 | 10,216 |
| 22 Dec 2023 | 1,810.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,805.49 | 6,222 |
| 21 Dec 2023 | 1,810.00 | 1,829.60 | 1,790.00 | 1,810.00 | 1,805.49 | 9,904 |
| 20 Dec 2023 | 1,785.00 | 1,820.00 | 1,770.00 | 1,820.00 | 1,815.47 | 34,594 |
| 19 Dec 2023 | 1,790.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,795.52 | 26,831 |
| 18 Dec 2023 | 1,785.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,795.52 | 102,343 |
| 15 Dec 2023 | 1,785.00 | 1,800.00 | 1,740.00 | 1,790.00 | 1,785.54 | 37,670 |
| 14 Dec 2023 | 1,790.00 | 1,810.00 | 1,779.50 | 1,785.00 | 1,780.56 | 167,809 |
| 13 Dec 2023 | 1,787.50 | 1,808.00 | 1,765.00 | 1,780.00 | 1,775.57 | 29,154 |
| 12 Dec 2023 | 1,797.50 | 1,809.75 | 1,785.00 | 1,800.00 | 1,795.52 | 21,815 |
| 11 Dec 2023 | 1,825.00 | 1,822.50 | 1,780.00 | 1,805.00 | 1,800.51 | 55,376 |
| 08 Dec 2023 | 1,755.00 | 1,829.70 | 1,770.00 | 1,820.00 | 1,815.47 | 40,063 |
| 07 Dec 2023 | 1,757.50 | 1,778.00 | 1,710.00 | 1,710.00 | 1,705.74 | 16,018 |
| 06 Dec 2023 | 1,775.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,795.52 | 18,084 |
| 05 Dec 2023 | 1,775.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,755.62 | 75,449 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.