Advertisement
AB Dynamics plc (ABDP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM GMT
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 2,000.00 | 2,030.00 | 1,915.00 | 1,965.00 | 1,965.00 | 61,994 |
| Nov 14, 2024 | 1,940.00 | 1,980.00 | 1,940.00 | 1,975.00 | 1,975.00 | 23,489 |
| Nov 13, 2024 | 1,950.00 | 2,000.00 | 1,925.00 | 1,955.00 | 1,955.00 | 117,980 |
| Nov 12, 2024 | 1,965.00 | 2,018.39 | 1,930.00 | 1,950.00 | 1,950.00 | 69,998 |
| Nov 11, 2024 | 1,945.00 | 2,020.00 | 1,925.00 | 1,980.00 | 1,980.00 | 86,457 |
| Nov 08, 2024 | 1,835.00 | 1,965.00 | 1,830.00 | 1,960.00 | 1,960.00 | 238,745 |
| Nov 07, 2024 | 1,800.00 | 1,905.00 | 1,800.00 | 1,870.00 | 1,870.00 | 29,379 |
| Nov 06, 2024 | 1,790.00 | 1,845.00 | 1,770.00 | 1,845.00 | 1,845.00 | 22,105 |
| Nov 05, 2024 | 1,765.00 | 1,785.00 | 1,760.30 | 1,780.00 | 1,780.00 | 13,469 |
| Nov 04, 2024 | 1,750.00 | 1,825.00 | 1,750.00 | 1,785.00 | 1,785.00 | 11,377 |
| Nov 01, 2024 | 1,750.00 | 1,815.00 | 1,740.00 | 1,815.00 | 1,815.00 | 20,801 |
| Oct 31, 2024 | 1,850.00 | 1,925.00 | 1,750.00 | 1,750.00 | 1,750.00 | 34,353 |
| Oct 30, 2024 | 1,655.00 | 1,900.00 | 1,630.00 | 1,890.00 | 1,890.00 | 53,613 |
| Oct 29, 2024 | 1,700.00 | 1,700.00 | 1,636.67 | 1,655.00 | 1,655.00 | 34,197 |
| Oct 28, 2024 | 1,695.00 | 1,700.00 | 1,625.00 | 1,695.00 | 1,695.00 | 44,711 |
| Oct 25, 2024 | 1,725.00 | 1,725.00 | 1,635.00 | 1,710.00 | 1,710.00 | 44,599 |
| Oct 24, 2024 | 1,800.00 | 1,800.00 | 1,678.05 | 1,715.00 | 1,715.00 | 53,819 |
| Oct 23, 2024 | 1,785.00 | 1,797.50 | 1,745.00 | 1,755.00 | 1,755.00 | 25,304 |
| Oct 22, 2024 | 1,820.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,800.00 | 21,960 |
| Oct 21, 2024 | 1,930.00 | 1,930.00 | 1,810.00 | 1,810.00 | 1,810.00 | 28,808 |
| Oct 18, 2024 | 1,860.00 | 1,924.67 | 1,820.00 | 1,875.00 | 1,875.00 | 41,617 |
| Oct 17, 2024 | 1,885.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,900.00 | 140,986 |
| Oct 16, 2024 | 1,880.00 | 1,935.00 | 1,865.00 | 1,915.00 | 1,915.00 | 42,970 |
| Oct 15, 2024 | 1,830.00 | 1,905.00 | 1,811.00 | 1,905.00 | 1,905.00 | 122,693 |
| Oct 14, 2024 | 1,820.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 17,739 |
| Oct 11, 2024 | 1,830.00 | 1,850.00 | 1,830.00 | 1,840.00 | 1,840.00 | 26,831 |
| Oct 10, 2024 | 1,820.00 | 1,850.00 | 1,792.80 | 1,850.00 | 1,850.00 | 102,207 |
| Oct 09, 2024 | 1,830.00 | 1,850.00 | 1,829.80 | 1,830.00 | 1,830.00 | 209,905 |
| Oct 08, 2024 | 1,830.00 | 1,900.00 | 1,795.00 | 1,860.00 | 1,860.00 | 26,851 |
| Oct 07, 2024 | 1,860.00 | 1,920.00 | 1,832.40 | 1,835.00 | 1,835.00 | 30,813 |
| Oct 04, 2024 | 1,870.00 | 1,900.00 | 1,835.80 | 1,870.00 | 1,870.00 | 23,919 |
| Oct 03, 2024 | 1,885.00 | 1,904.15 | 1,820.00 | 1,850.00 | 1,850.00 | 42,439 |
| Oct 02, 2024 | 1,875.00 | 1,941.00 | 1,860.00 | 1,885.00 | 1,885.00 | 18,145 |
| Oct 01, 2024 | 1,925.00 | 1,958.00 | 1,884.65 | 1,915.00 | 1,915.00 | 12,482 |
| Sep 30, 2024 | 1,950.00 | 1,965.00 | 1,924.80 | 1,955.00 | 1,955.00 | 70,926 |
| Sep 27, 2024 | 1,965.00 | 1,965.00 | 1,916.75 | 1,940.00 | 1,940.00 | 13,088 |
| Sep 26, 2024 | 1,980.00 | 2,010.00 | 1,900.00 | 1,925.00 | 1,925.00 | 500,554 |
| Sep 25, 2024 | 1,935.00 | 1,980.00 | 1,905.00 | 1,925.00 | 1,925.00 | 40,418 |
| Sep 24, 2024 | 1,960.00 | 1,980.00 | 1,900.00 | 1,980.00 | 1,980.00 | 10,915 |
| Sep 23, 2024 | 1,900.00 | 1,951.25 | 1,886.25 | 1,945.00 | 1,945.00 | 43,239 |
| Sep 20, 2024 | 1,930.00 | 1,965.00 | 1,885.00 | 1,920.00 | 1,920.00 | 30,568 |
| Sep 19, 2024 | 1,895.00 | 1,925.00 | 1,864.20 | 1,925.00 | 1,925.00 | 18,311 |
| Sep 18, 2024 | 1,880.00 | 1,895.00 | 1,814.83 | 1,865.00 | 1,865.00 | 15,811 |
| Sep 17, 2024 | 1,810.00 | 1,845.00 | 1,810.00 | 1,820.00 | 1,820.00 | 21,333 |
| Sep 16, 2024 | 1,860.00 | 1,860.00 | 1,825.00 | 1,840.00 | 1,840.00 | 22,391 |
| Sep 13, 2024 | 1,845.00 | 1,885.00 | 1,840.00 | 1,860.00 | 1,860.00 | 18,540 |
| Sep 12, 2024 | 1,885.00 | 1,922.50 | 1,850.00 | 1,870.00 | 1,870.00 | 12,053 |
| Sep 11, 2024 | 1,925.00 | 1,941.40 | 1,890.00 | 1,890.00 | 1,890.00 | 11,698 |
| Sep 10, 2024 | 1,935.00 | 1,958.50 | 1,920.00 | 1,940.00 | 1,940.00 | 13,070 |
| Sep 09, 2024 | 1,995.00 | 1,995.00 | 1,930.00 | 1,935.00 | 1,935.00 | 14,840 |
| Sep 06, 2024 | 2,000.00 | 2,050.00 | 1,930.00 | 1,950.00 | 1,950.00 | 19,663 |
| Sep 05, 2024 | 2,010.00 | 2,032.50 | 2,010.00 | 2,030.00 | 2,030.00 | 27,497 |
| Sep 04, 2024 | 2,050.00 | 2,050.00 | 2,016.00 | 2,050.00 | 2,050.00 | 5,418 |
| Sep 03, 2024 | 2,020.00 | 2,060.00 | 2,010.00 | 2,030.00 | 2,030.00 | 14,299 |
| Sep 02, 2024 | 2,080.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 6,893 |
| Aug 30, 2024 | 2,030.00 | 2,080.00 | 2,017.78 | 2,060.00 | 2,060.00 | 65,018 |
| Aug 29, 2024 | 2,020.00 | 2,038.00 | 1,995.00 | 2,030.00 | 2,030.00 | 16,557 |
| Aug 28, 2024 | 1,980.00 | 2,010.00 | 1,975.00 | 2,010.00 | 2,010.00 | 30,144 |
| Aug 27, 2024 | 2,000.00 | 2,030.00 | 1,970.00 | 1,990.00 | 1,990.00 | 22,684 |
| Aug 23, 2024 | 2,000.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,995.00 | 9,986 |
| Aug 22, 2024 | 1,980.00 | 2,000.00 | 1,928.20 | 2,000.00 | 2,000.00 | 9,899 |
| Aug 21, 2024 | 1,920.00 | 1,975.00 | 1,898.74 | 1,975.00 | 1,975.00 | 34,402 |
| Aug 20, 2024 | 1,960.00 | 1,960.00 | 1,880.00 | 1,900.00 | 1,900.00 | 39,450 |
| Aug 19, 2024 | 1,970.00 | 1,975.00 | 1,935.00 | 1,945.00 | 1,945.00 | 16,278 |
| Aug 16, 2024 | 1,965.00 | 1,975.00 | 1,865.00 | 1,970.00 | 1,970.00 | 7,410 |
| Aug 15, 2024 | 1,920.00 | 1,965.00 | 1,883.55 | 1,960.00 | 1,960.00 | 18,475 |
| Aug 14, 2024 | 1,885.00 | 1,920.00 | 1,865.00 | 1,900.00 | 1,900.00 | 14,412 |
| Aug 13, 2024 | 1,895.00 | 1,895.00 | 1,857.70 | 1,880.00 | 1,880.00 | 9,656 |
| Aug 12, 2024 | 1,885.00 | 1,887.40 | 1,841.11 | 1,870.00 | 1,870.00 | 16,988 |
| Aug 09, 2024 | 1,905.00 | 1,905.00 | 1,840.00 | 1,850.00 | 1,850.00 | 8,264 |
| Aug 08, 2024 | 1,940.00 | 1,940.40 | 1,865.00 | 1,865.00 | 1,865.00 | 64,779 |
| Aug 07, 2024 | 1,900.00 | 1,950.00 | 1,879.00 | 1,935.00 | 1,935.00 | 19,934 |
| Aug 06, 2024 | 1,830.00 | 1,900.00 | 1,815.00 | 1,895.00 | 1,895.00 | 20,843 |
| Aug 05, 2024 | 1,910.00 | 1,945.00 | 1,805.00 | 1,835.00 | 1,835.00 | 39,750 |
| Aug 02, 2024 | 1,930.00 | 1,950.00 | 1,915.00 | 1,930.00 | 1,930.00 | 21,868 |
| Aug 01, 2024 | 1,950.00 | 1,991.80 | 1,930.00 | 1,955.00 | 1,955.00 | 22,668 |
| Jul 31, 2024 | 1,940.00 | 1,970.00 | 1,935.00 | 1,970.00 | 1,970.00 | 18,840 |
| Jul 30, 2024 | 2,070.00 | 2,071.00 | 1,920.00 | 1,945.00 | 1,945.00 | 59,406 |
| Jul 29, 2024 | 2,090.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,070.00 | 16,466 |
| Jul 26, 2024 | 2,050.00 | 2,100.00 | 2,010.00 | 2,090.00 | 2,090.00 | 16,715 |
| Jul 25, 2024 | 2,070.00 | 2,070.00 | 2,010.00 | 2,010.00 | 2,010.00 | 6,833 |
| Jul 24, 2024 | 2,070.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | 18,173 |
| Jul 23, 2024 | 2,100.00 | 2,123.40 | 2,080.00 | 2,080.00 | 2,080.00 | 9,142 |
| Jul 22, 2024 | 2,100.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | 61,224 |
| Jul 19, 2024 | 2,110.00 | 2,130.00 | 2,070.00 | 2,120.00 | 2,120.00 | 23,737 |
| Jul 18, 2024 | 2,090.00 | 2,140.00 | 2,090.00 | 2,120.00 | 2,120.00 | 19,966 |
| Jul 17, 2024 | 2,120.00 | 2,130.00 | 2,100.00 | 2,110.00 | 2,110.00 | 11,366 |
| Jul 16, 2024 | 2,100.00 | 2,120.00 | 2,092.80 | 2,120.00 | 2,120.00 | 11,307 |
| Jul 15, 2024 | 2,110.00 | 2,140.00 | 2,090.00 | 2,100.00 | 2,100.00 | 28,837 |
| Jul 12, 2024 | 2,100.00 | 2,120.00 | 2,040.00 | 2,120.00 | 2,120.00 | 93,676 |
| Jul 11, 2024 | 2,020.00 | 2,110.00 | 2,016.00 | 2,100.00 | 2,100.00 | 31,487 |
| Jul 10, 2024 | 2,000.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 32,089 |
| Jul 09, 2024 | 2,010.00 | 2,020.00 | 1,991.60 | 2,020.00 | 2,020.00 | 43,328 |
| Jul 08, 2024 | 2,040.00 | 2,070.00 | 2,010.00 | 2,010.00 | 2,010.00 | 11,765 |
| Jul 05, 2024 | 2,070.00 | 2,078.40 | 2,044.80 | 2,070.00 | 2,070.00 | 10,316 |
| Jul 04, 2024 | 2,080.00 | 2,100.00 | 2,070.00 | 2,070.00 | 2,070.00 | 41,177 |
| Jul 03, 2024 | 2,030.00 | 2,110.00 | 2,030.00 | 2,110.00 | 2,110.00 | 15,459 |
| Jul 02, 2024 | 2,030.00 | 2,040.00 | 2,004.80 | 2,040.00 | 2,040.00 | 35,579 |
| Jul 01, 2024 | 2,070.00 | 2,070.00 | 2,030.00 | 2,030.00 | 2,030.00 | 19,967 |
| Jun 28, 2024 | 2,050.00 | 2,072.50 | 2,045.26 | 2,050.00 | 2,050.00 | 15,216 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.