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	1,315.00p on 13-01-2026 at 08:50:06
Change	25.00p 1.94%
Buy	1,315.00p
Sell	1,295.00p

Last Trade:	Buy 55.00 at 1,315.00p
Day's Volume:	1,459
Last Close:	1,290.00p
Open:	1,315.00p
ISIN:	GB00B9GQVG73

Day's Range	1,315.00p - 1,315.00p
52wk Range:	1,190.00p - 1,925.00p
Market Capitalisation:	£301.01m
VWAP:	1,301.01165p
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*	55	1,315.00p	Ordinary	08:45:11 - 13-Jan-26
Unknown*	0	1,310.00p	SI Trade	08:39:45 - 13-Jan-26
Buy*	1	1,310.00p	SI Trade	08:39:45 - 13-Jan-26
Buy*	1,200	1,300.00p	Ordinary	08:39:32 - 13-Jan-26
Sell*	12	1,288.00p	Ordinary	08:36:05 - 13-Jan-26
Buy*	96	1,315.00p	Automatic Execution	08:04:05 - 13-Jan-26
Buy*	1	1,305.00p	SI Trade	08:03:31 - 13-Jan-26
Sell*	50	1,300.00p	Ordinary	08:00:08 - 13-Jan-26
Sell*	3,333	1,290.00p	Uncrossing Trade	16:35:23 - 12-Jan-26
Buy*	1	1,297.7999p	Ordinary	16:26:04 - 12-Jan-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Jan 2026 (Tue)	1,315.00	1,315.00	1,315.00	1,290.00	1,459
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
6th Jan 2026 (Tue)	1,295.00	1,310.00	1,290.00	1,300.00	41,363
5th Jan 2026 (Mon)	1,260.00	1,320.00	1,260.00	1,300.00	39,957
2nd Jan 2026 (Fri)	1,285.00	1,335.00	1,260.00	1,305.00	38,615
1st Jan 2026 (Thu)	1,290.00	1,290.00	1,290.00	1,290.00	0
31st Dec 2025 (Wed)	1,255.00	1,310.00	1,255.00	1,290.00	10,922
30th Dec 2025 (Tue)	1,280.00	1,280.00	1,280.00	1,280.00	11,192
29th Dec 2025 (Mon)	1,270.00	1,290.00	1,260.00	1,290.00	19,418
26th Dec 2025 (Fri)	1,270.00	1,270.00	1,270.00	1,270.00	0
25th Dec 2025 (Thu)	1,270.00	1,270.00	1,270.00	1,270.00	0
24th Dec 2025 (Wed)	1,270.00	1,270.00	1,270.00	1,270.00	12,537
23rd Dec 2025 (Tue)	1,315.00	1,315.00	1,270.00	1,280.00	20,296
22nd Dec 2025 (Mon)	1,310.00	1,310.00	1,290.00	1,300.00	36,511
19th Dec 2025 (Fri)	1,290.00	1,310.00	1,290.00	1,295.00	26,418
18th Dec 2025 (Thu)	1,305.00	1,315.00	1,300.00	1,315.00	22,308
17th Dec 2025 (Wed)	1,305.00	1,350.00	1,300.00	1,320.00	32,734
16th Dec 2025 (Tue)	1,320.00	1,340.00	1,290.00	1,320.00	51,372
15th Dec 2025 (Mon)	1,275.00	1,300.00	1,275.00	1,285.00	80,788

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
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
17th Nov 2025 7:00 am	RNS	Shares Awards and Director/PDMR Dealings
14th Nov 2025 7:00 am	RNS	Block listing Interim Review

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,144.25

Change3.55