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	1,300.00p on 06-02-2026 at 19:40:05
Change	10.00p 0.78%
Buy	1,305.00p
Sell	1,295.00p

Last Trade:	Sell 141.00 at 1,300.00p
Day's Volume:	42,743
Last Close:	1,300.00p
Open:	1,305.00p
ISIN:	GB00B9GQVG73

Day's Range	1,295.00p - 1,305.00p
52wk Range:	1,190.00p - 1,925.00p
Market Capitalisation:	£297.57m
VWAP:	1,298.96124p
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
Sell*	141	1,300.00p	Automatic Execution	16:35:24 - 06-Feb-26
Sell*	10,650	1,300.00p	Uncrossing Trade	16:35:06 - 06-Feb-26
Sell*	45	1,299.65p	Ordinary	16:28:20 - 06-Feb-26
Sell*	1,000	1,302.11p	Ordinary	16:26:01 - 06-Feb-26
Sell*	1,400	1,302.11p	Ordinary	16:25:39 - 06-Feb-26
Sell*	1,000	1,302.11p	Ordinary	16:21:45 - 06-Feb-26
Sell*	21	1,300.00p	Automatic Execution	16:15:29 - 06-Feb-26
Sell*	4	1,305.00p	Automatic Execution	16:14:34 - 06-Feb-26
Sell*	3	1,305.00p	Automatic Execution	16:14:34 - 06-Feb-26
Sell*	46	1,305.00p	Automatic Execution	16:14:34 - 06-Feb-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	1,305.00	1,305.00	1,295.00	1,300.00	42,743
5th Feb 2026 (Thu)	1,305.00	1,305.00	1,290.00	1,290.00	72,189
4th Feb 2026 (Wed)	1,305.00	1,320.00	1,290.00	1,310.00	42,266
3rd Feb 2026 (Tue)	1,300.00	1,320.00	1,275.00	1,275.00	31,463
2nd Feb 2026 (Mon)	1,280.00	1,305.00	1,265.00	1,305.00	31,012
30th Jan 2026 (Fri)	1,275.00	1,290.00	1,275.00	1,280.00	264,751
29th Jan 2026 (Thu)	1,320.00	1,320.00	1,270.00	1,280.00	44,624
28th Jan 2026 (Wed)	1,275.00	1,335.00	1,275.00	1,295.00	98,996
27th Jan 2026 (Tue)	1,260.00	1,285.00	1,260.00	1,275.00	52,180
26th Jan 2026 (Mon)	1,235.00	1,260.00	1,235.00	1,250.00	194,710
23rd Jan 2026 (Fri)	1,255.00	1,255.00	1,235.00	1,255.00	34,199
22nd Jan 2026 (Thu)	1,245.00	1,275.00	1,240.00	1,260.00	69,139
21st Jan 2026 (Wed)	1,250.00	1,255.00	1,235.00	1,240.00	25,785
20th Jan 2026 (Tue)	1,290.00	1,290.00	1,240.00	1,240.00	48,775
19th Jan 2026 (Mon)	1,345.00	1,345.00	1,290.00	1,290.00	48,492
16th Jan 2026 (Fri)	1,345.00	1,350.00	1,330.00	1,330.00	25,700
15th Jan 2026 (Thu)	1,340.00	1,340.00	1,320.00	1,330.00	122,040
14th Jan 2026 (Wed)	1,350.00	1,350.00	1,320.00	1,340.00	31,031
13th Jan 2026 (Tue)	1,315.00	1,320.00	1,285.00	1,315.00	51,743
12th Jan 2026 (Mon)	1,345.00	1,345.00	1,290.00	1,290.00	52,557
9th Jan 2026 (Fri)	1,315.00	1,325.00	1,305.00	1,325.00	62,604
8th Jan 2026 (Thu)	1,325.00	1,330.00	1,315.00	1,320.00	51,023
7th Jan 2026 (Wed)	1,305.00	1,325.00	1,305.00	1,325.00	42,986

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
15th Jan 2026 4:30 pm	RNS	Result of AGM
15th Jan 2026 7:00 am	RNS	AGM Trading Update
7th Jan 2026 7:00 am	RNS	Director/PDMR Shareholding
1st Dec 2025 7:00 am	RNS	Contract award and confirmation of Board change
25th Nov 2025 12:46 pm	RNS	Holding(s) in Company
25th Nov 2025 12:46 pm	RNS	Holding(s) in Company
25th Nov 2025 12:46 pm	RNS	Holding(s) in Company
25th Nov 2025 12:46 pm	RNS	Holding(s) in Company
25th Nov 2025 12:45 pm	RNS	PDMR/PCA Shareholding
24th Nov 2025 2:15 pm	RNS	Notice of AGM and Posting of Annual Report

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53