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	1,735.00p on 30-05-2025 at 18:40:05
Change	-15.00p -0.86%
Buy	1,750.00p
Sell	1,725.00p
Buy / Sell ABDP Shares

Last Trade:	Sell 17.00 at 1,735.00p
Day's Volume:	29,946
Last Close:	1,735.00p
Open:	1,760.00p
ISIN:	GB00B9GQVG73

Day's Range	1,735.00p - 1,785.00p
52wk Range:	1,485.00p - 2,225.00p
Market Capitalisation:	£397m
VWAP:	1,747.01352p
Shares in Issue:	23m

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*	17	1,735.00p	Automatic Execution	16:35:58 - 30-May-25
Sell*	94	1,735.00p	Automatic Execution	16:35:58 - 30-May-25
Sell*	143	1,735.00p	Automatic Execution	16:35:58 - 30-May-25
Sell*	11,829	1,735.00p	Uncrossing Trade	16:35:25 - 30-May-25
Sell*	27	1,735.00p	Automatic Execution	16:29:34 - 30-May-25
Sell*	31	1,735.00p	Automatic Execution	16:29:34 - 30-May-25
Buy*	86	1,740.00p	Automatic Execution	16:29:19 - 30-May-25
Sell*	3	1,740.00p	Automatic Execution	16:29:19 - 30-May-25
Sell*	584	1,744.847p	Negotiated Trade	16:29:08 - 30-May-25
Buy*	18	1,750.00p	Automatic Execution	16:29:08 - 30-May-25

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th May 2025 (Fri)	1,760.00	1,785.00	1,735.00	1,735.00	29,946
29th May 2025 (Thu)	1,740.00	1,750.00	1,720.00	1,750.00	14,528
28th May 2025 (Wed)	1,735.00	1,735.00	1,670.00	1,730.00	30,428
27th May 2025 (Tue)	1,820.00	1,820.00	1,720.00	1,730.00	21,393
26th May 2025 (Mon)	1,770.00	1,770.00	1,770.00	1,770.00	0
23rd May 2025 (Fri)	1,840.00	1,840.00	1,730.00	1,770.00	29,298
22nd May 2025 (Thu)	1,850.00	1,850.00	1,835.00	1,850.00	5,438
21st May 2025 (Wed)	1,850.00	1,860.00	1,800.00	1,855.00	14,680
20th May 2025 (Tue)	1,875.00	1,880.00	1,870.00	1,870.00	16,690
19th May 2025 (Mon)	1,860.00	1,870.00	1,845.00	1,865.00	30,938
16th May 2025 (Fri)	1,865.00	1,870.00	1,860.00	1,865.00	19,158
15th May 2025 (Thu)	1,895.00	1,895.00	1,850.00	1,850.00	11,137
14th May 2025 (Wed)	1,865.00	1,875.00	1,825.00	1,870.00	13,152
13th May 2025 (Tue)	1,865.00	1,865.00	1,835.00	1,860.00	14,551
12th May 2025 (Mon)	1,880.00	1,880.00	1,865.00	1,865.00	21,224
9th May 2025 (Fri)	1,880.00	1,885.00	1,850.00	1,850.00	57,056
8th May 2025 (Thu)	1,860.00	1,885.00	1,860.00	1,865.00	27,563
7th May 2025 (Wed)	1,840.00	1,855.00	1,825.00	1,855.00	52,908
6th May 2025 (Tue)	1,880.00	1,880.00	1,820.00	1,840.00	48,097
5th May 2025 (Mon)	1,865.00	1,865.00	1,865.00	1,865.00	0
2nd May 2025 (Fri)	1,830.00	1,875.00	1,820.00	1,875.00	37,923
1st May 2025 (Thu)	1,755.00	1,860.00	1,755.00	1,830.00	31,363

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
14th May 2025 7:00 am	RNS	Directorate Changes
23rd Apr 2025 7:00 am	RNS	Half-year Report
25th Mar 2025 7:00 am	RNS	Half Year Trading Update and Notice of Results
11th Mar 2025 4:30 pm	RNS	Holding(s) in Company
26th Feb 2025 3:15 pm	RNS	Holding(s) in Company
16th Jan 2025 3:45 pm	RNS	Result of AGM
16th Jan 2025 7:00 am	RNS	AGM Trading Update
13th Dec 2024 7:00 am	RNS	Shares Awards and Director/PDMR Dealings
11th Dec 2024 2:15 pm	RNS	Notice of AGM and Posting of Annual Report
26th Nov 2024 7:00 am	RNS	Final Results

See more AB Dynamics regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93