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	745.00p on 04-08-2026 at 13:45:11
Change	-10.00p -1.32%
Buy	749.00p
Sell	745.00p

Last Trade:	Sell 224.00 at 745.00p
Day's Volume:	34,186
Last Close:	755.00p
Open:	770.00p
ISIN:	GB00B9GQVG73

Day's Range	740.00p - 770.00p
52wk Range:	718.00p - 1,480.00p
Market Capitalisation:	£170.53m
VWAP:	754.55712p
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*	224	745.00p	Automatic Execution	14:42:09 - 04-Aug-26
Sell*	210	745.00p	Automatic Execution	14:38:22 - 04-Aug-26
Sell*	88	745.00p	Automatic Execution	14:38:13 - 04-Aug-26
Sell*	73	745.00p	Automatic Execution	14:38:13 - 04-Aug-26
Unknown*	0	750.00p	SI Trade	14:30:29 - 04-Aug-26
Buy*	2	750.00p	SI Trade	14:30:29 - 04-Aug-26
Sell*	113	745.00p	Automatic Execution	14:28:26 - 04-Aug-26
Buy*	669	748.1818p	Ordinary	14:18:05 - 04-Aug-26
Sell*	266	746.25p	Ordinary	14:17:42 - 04-Aug-26
Sell*	196	745.00p	Automatic Execution	14:17:05 - 04-Aug-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Aug 2026 (Mon)	750.00	770.00	743.00	755.00	90,789
31st Jul 2026 (Fri)	750.00	750.00	729.00	740.00	58,259
30th Jul 2026 (Thu)	738.00	746.00	721.00	730.00	218,839
29th Jul 2026 (Wed)	769.00	769.00	718.00	720.00	190,392
28th Jul 2026 (Tue)	830.00	854.00	751.00	751.00	345,962
27th Jul 2026 (Mon)	1,078.00	1,086.00	1,060.00	1,066.00	24,200
24th Jul 2026 (Fri)	1,070.00	1,070.00	1,038.00	1,060.00	28,322
23rd Jul 2026 (Thu)	1,084.00	1,102.00	1,064.00	1,066.00	53,366
22nd Jul 2026 (Wed)	1,070.00	1,084.00	1,060.00	1,080.00	43,207
21st Jul 2026 (Tue)	1,032.00	1,054.00	1,032.00	1,044.00	19,301
20th Jul 2026 (Mon)	1,022.00	1,074.00	1,020.00	1,030.00	19,170
17th Jul 2026 (Fri)	1,028.00	1,030.00	1,010.00	1,026.00	17,951
16th Jul 2026 (Thu)	1,026.00	1,044.00	1,026.00	1,034.00	46,151
15th Jul 2026 (Wed)	1,070.00	1,070.00	1,010.00	1,034.00	14,663
14th Jul 2026 (Tue)	1,026.00	1,052.00	1,006.00	1,006.00	38,510
13th Jul 2026 (Mon)	1,050.00	1,082.00	1,024.00	1,024.00	76,944
10th Jul 2026 (Fri)	1,056.00	1,088.00	1,050.00	1,078.00	96,150
9th Jul 2026 (Thu)	1,048.00	1,066.00	1,048.00	1,058.00	105,682
8th Jul 2026 (Wed)	1,052.00	1,066.00	1,050.00	1,054.00	30,799
7th Jul 2026 (Tue)	1,070.00	1,072.00	1,030.00	1,058.00	31,011
6th Jul 2026 (Mon)	1,082.00	1,090.00	1,044.00	1,074.00	27,660

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
28th Jul 2026 7:00 am	RNS	Trading Update
1st Jul 2026 7:00 am	RNS	Appointment of Group Chief Financial Officer
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

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,885.65

Change27.95