Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

AB Dynamics (ABDP) Share Price

Intraday
Historical

Price	1,080.00p on 26-06-2026 at 16:30:00
Change	52.00p 5.06%
Buy	1,102.00p
Sell	1,082.00p

Last Trade:	Buy 670.00 at 1,080.833p
Day's Volume:	112,616
Last Close:	1,080.00p
Open:	1,040.00p
ISIN:	GB00B9GQVG73

Day's Range	1,030.00p - 1,102.00p
52wk Range:	956.00p - 1,775.00p
Market Capitalisation:	£247.21m
VWAP:	1,073.33243p
Shares in Issue:	22.89m

Sector: Industrial Engineering

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
AB Dynamics (ABDP) Latest Trades
Buy*	670	1,080.833p	SI Trade Negotiated Trade	16:47:06 - 26-Jun-26
Unknown*	9,342	1,068.46452p	Negotiated Trade	16:36:15 - 26-Jun-26
Buy*	310	1,080.00p	Automatic Execution	16:36:09 - 26-Jun-26
Sell*	3,573	1,080.00p	Uncrossing Trade	16:35:18 - 26-Jun-26
Sell*	2	1,090.00p	Automatic Execution	16:29:26 - 26-Jun-26
Sell*	3	1,090.00p	Automatic Execution	16:29:26 - 26-Jun-26
Buy*	88	1,096.00p	Automatic Execution	16:26:29 - 26-Jun-26
Buy*	19	1,096.00p	Automatic Execution	16:26:29 - 26-Jun-26
Buy*	88	1,092.00p	Automatic Execution	16:26:29 - 26-Jun-26
Buy*	41	1,090.00p	Automatic Execution	16:26:29 - 26-Jun-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Jun 2026 (Fri)	1,040.00	1,102.00	1,030.00	1,080.00	112,616
25th Jun 2026 (Thu)	1,040.00	1,040.00	1,004.00	1,028.00	41,025
24th Jun 2026 (Wed)	1,036.00	1,036.00	956.00	996.00	45,522
23rd Jun 2026 (Tue)	1,010.00	1,058.00	1,006.00	1,010.00	34,153
22nd Jun 2026 (Mon)	1,070.00	1,070.00	1,010.00	1,018.00	53,520
19th Jun 2026 (Fri)	1,052.00	1,052.00	1,014.00	1,018.00	85,441
18th Jun 2026 (Thu)	1,060.00	1,088.00	1,024.00	1,050.00	135,289
17th Jun 2026 (Wed)	1,070.00	1,070.00	1,056.00	1,060.00	45,906
16th Jun 2026 (Tue)	1,060.00	1,088.00	1,048.00	1,056.00	47,993
15th Jun 2026 (Mon)	1,030.00	1,078.00	1,030.00	1,050.00	34,898
12th Jun 2026 (Fri)	1,050.00	1,066.00	1,040.00	1,056.00	24,484
11th Jun 2026 (Thu)	1,036.00	1,048.00	1,020.00	1,034.00	27,358
10th Jun 2026 (Wed)	1,068.00	1,068.00	1,020.00	1,036.00	33,723
9th Jun 2026 (Tue)	1,100.00	1,102.00	1,030.00	1,042.00	22,581
8th Jun 2026 (Mon)	1,110.00	1,110.00	1,074.00	1,094.00	368,102
5th Jun 2026 (Fri)	1,120.00	1,124.00	1,100.00	1,100.00	80,690
4th Jun 2026 (Thu)	1,100.00	1,124.00	1,100.00	1,122.00	42,054
3rd Jun 2026 (Wed)	1,132.00	1,136.00	1,124.00	1,124.00	85,696
2nd Jun 2026 (Tue)	1,124.00	1,140.00	1,124.00	1,130.00	31,294
1st Jun 2026 (Mon)	1,120.00	1,148.00	1,100.00	1,122.00	70,234
29th May 2026 (Fri)	1,120.00	1,156.00	1,120.00	1,128.00	48,722

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
19th May 2026 7:00 am	RNS	Grant of SAYE Options and PDMR dealings
28th Apr 2026 12:47 pm	RNS	AIM Rule 17 Disclosure
27th Apr 2026 7:00 am	RNS	Director/PDMR Shareholding
15th Apr 2026 4:30 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 1:45 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 7:00 am	RNS	Half-year Report
12th Mar 2026 7:00 am	RNS	Half Year Trading Update and Notice of Results
19th Feb 2026 7:00 am	RNS	Appointment of Interim Chief Financial Officer
15th Jan 2026 4:30 pm	RNS	Result of AGM
15th Jan 2026 7:00 am	RNS	AGM Trading Update

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,508.02

Change-21.87