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	1,270.00p on 21-11-2025 at 19:40:05
Change	5.00p 0.4%
Buy	1,255.00p
Sell	1,250.00p

Last Trade:	Unknown 1,734.00 at 1,270.00p
Day's Volume:	145,047
Last Close:	1,270.00p
Open:	1,250.00p
ISIN:	GB00B9GQVG73

Day's Range	1,250.00p - 1,275.00p
52wk Range:	1,190.00p - 2,150.00p
Market Capitalisation:	£290.70m
VWAP:	1,259.72627p
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
Unknown*	1,734	1,270.00p	SI Trade	16:37:09 - 21-Nov-25
Buy*	1,734	1,270.00p	SI Trade	16:37:09 - 21-Nov-25
Unknown*	23,130	1,270.00p	Uncrossing Trade	16:35:25 - 21-Nov-25
Buy*	67	1,255.00p	Automatic Execution	16:29:34 - 21-Nov-25
Unknown*	1,222	1,255.00p	SI Trade	16:29:30 - 21-Nov-25
Buy*	1,222	1,255.00p	SI Trade	16:29:30 - 21-Nov-25
Buy*	52	1,255.00p	Automatic Execution	16:29:25 - 21-Nov-25
Buy*	23	1,255.00p	Automatic Execution	16:29:25 - 21-Nov-25
Buy*	145	1,255.00p	Automatic Execution	16:29:25 - 21-Nov-25
Buy*	397	1,255.00p	Automatic Execution	16:29:25 - 21-Nov-25

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	1,250.00	1,275.00	1,250.00	1,270.00	145,047
20th Nov 2025 (Thu)	1,280.00	1,280.00	1,260.00	1,265.00	60,672
19th Nov 2025 (Wed)	1,260.00	1,295.00	1,260.00	1,280.00	49,632
18th Nov 2025 (Tue)	1,265.00	1,265.00	1,230.00	1,260.00	58,974
17th Nov 2025 (Mon)	1,250.00	1,270.00	1,230.00	1,260.00	114,189
14th Nov 2025 (Fri)	1,220.00	1,235.00	1,190.00	1,235.00	113,164
13th Nov 2025 (Thu)	1,280.00	1,290.00	1,205.00	1,235.00	66,666
12th Nov 2025 (Wed)	1,300.00	1,305.00	1,285.00	1,295.00	42,625
11th Nov 2025 (Tue)	1,330.00	1,330.00	1,285.00	1,310.00	121,288
10th Nov 2025 (Mon)	1,305.00	1,325.00	1,285.00	1,300.00	81,818
7th Nov 2025 (Fri)	1,260.00	1,300.00	1,240.00	1,295.00	71,751
6th Nov 2025 (Thu)	1,250.00	1,250.00	1,220.00	1,245.00	61,781
5th Nov 2025 (Wed)	1,250.00	1,280.00	1,245.00	1,245.00	44,897
4th Nov 2025 (Tue)	1,235.00	1,265.00	1,230.00	1,265.00	46,531
3rd Nov 2025 (Mon)	1,275.00	1,275.00	1,235.00	1,250.00	22,648
31st Oct 2025 (Fri)	1,275.00	1,275.00	1,250.00	1,265.00	40,993
30th Oct 2025 (Thu)	1,300.00	1,305.00	1,270.00	1,285.00	28,488
29th Oct 2025 (Wed)	1,295.00	1,305.00	1,280.00	1,300.00	50,572
28th Oct 2025 (Tue)	1,325.00	1,325.00	1,290.00	1,305.00	42,492
27th Oct 2025 (Mon)	1,330.00	1,335.00	1,315.00	1,325.00	41,096
24th Oct 2025 (Fri)	1,345.00	1,345.00	1,305.00	1,310.00	54,657
23rd Oct 2025 (Thu)	1,325.00	1,365.00	1,325.00	1,350.00	80,580
22nd Oct 2025 (Wed)	1,340.00	1,350.00	1,330.00	1,345.00	53,034

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
17th Nov 2025 7:00 am	RNS	Shares Awards and Director/PDMR Dealings
14th Nov 2025 7:00 am	RNS	Block listing Interim Review
11th Nov 2025 7:00 am	RNS	Final Results
30th Oct 2025 7:00 am	RNS	Notice of Results
21st Oct 2025 7:00 am	RNS	CEO Appointment
23rd Sep 2025 7:00 am	RNS	Pre-close Trading Update
9th Jul 2025 2:46 pm	RNS	Director/PDMR Shareholding
8th Jul 2025 7:00 am	RNS	Board Change
26th Jun 2025 7:00 am	RNS	Trading Update and Capital Markets Day
18th Jun 2025 9:00 am	RNS	Block Listing Six Monthly Return

See more AB Dynamics regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06