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	1,026.00p on 27-04-2026 at 18:00:05
Change	-30.00p -2.84%
Buy	1,046.00p
Sell	1,032.00p

Last Trade:	Buy 2,000.00 at 1,070.00p
Day's Volume:	50,801
Last Close:	1,026.00p
Open:	1,052.00p
ISIN:	GB00B9GQVG73

Day's Range	1,026.00p - 1,070.00p
52wk Range:	1,000.00p - 1,895.00p
Market Capitalisation:	£234.85m
VWAP:	1,052.26482p
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*	2,000	1,070.00p	Suspected BUY Trade	16:40:52 - 27-Apr-26
Buy*	2,000	1,070.00p	Suspected BUY Trade	16:36:57 - 27-Apr-26
Sell*	10,273	1,026.00p	Uncrossing Trade	16:35:03 - 27-Apr-26
Sell*	30	1,034.00p	Automatic Execution	16:29:24 - 27-Apr-26
Sell*	64	1,034.00p	Automatic Execution	16:29:24 - 27-Apr-26
Sell*	88	1,034.00p	Automatic Execution	16:29:24 - 27-Apr-26
Sell*	61	1,040.00p	Automatic Execution	16:29:05 - 27-Apr-26
Sell*	15	1,040.00p	Automatic Execution	16:29:05 - 27-Apr-26
Sell*	194	1,040.00p	Automatic Execution	16:26:37 - 27-Apr-26
Unknown*	0	1,046.00p	SI Trade	16:26:34 - 27-Apr-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	1,050.00	1,068.00	1,024.00	1,056.00	68,700
23rd Apr 2026 (Thu)	1,066.00	1,066.00	1,020.00	1,022.00	35,117
22nd Apr 2026 (Wed)	1,086.00	1,104.00	1,064.00	1,066.00	122,406
21st Apr 2026 (Tue)	1,140.00	1,140.00	1,080.00	1,086.00	64,069
20th Apr 2026 (Mon)	1,118.00	1,118.00	1,072.00	1,082.00	132,493
17th Apr 2026 (Fri)	1,140.00	1,140.00	1,108.00	1,108.00	32,051
16th Apr 2026 (Thu)	1,096.00	1,120.00	1,088.00	1,114.00	80,255
15th Apr 2026 (Wed)	1,108.00	1,132.00	1,096.00	1,096.00	302,399
14th Apr 2026 (Tue)	1,150.00	1,168.00	1,088.00	1,110.00	77,093
13th Apr 2026 (Mon)	1,150.00	1,150.00	1,130.00	1,140.00	51,734
10th Apr 2026 (Fri)	1,108.00	1,144.00	1,100.00	1,144.00	35,436
9th Apr 2026 (Thu)	1,100.00	1,126.00	1,090.00	1,090.00	43,297
8th Apr 2026 (Wed)	1,110.00	1,122.00	1,098.00	1,106.00	25,777
7th Apr 2026 (Tue)	1,060.00	1,070.00	1,022.00	1,070.00	33,257
6th Apr 2026 (Mon)	1,035.00	1,035.00	1,035.00	1,035.00	0
3rd Apr 2026 (Fri)	1,035.00	1,035.00	1,035.00	1,035.00	0
2nd Apr 2026 (Thu)	1,060.00	1,080.00	1,015.00	1,035.00	58,498
1st Apr 2026 (Wed)	1,100.00	1,100.00	1,060.00	1,085.00	35,860
31st Mar 2026 (Tue)	1,070.00	1,070.00	1,035.00	1,070.00	24,875
30th Mar 2026 (Mon)	1,035.00	1,060.00	1,010.00	1,060.00	76,869
27th Mar 2026 (Fri)	1,060.00	1,065.00	1,000.00	1,025.00	64,213

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
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
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

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,321.09

Change-57.99