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	1,850.00p on 09-05-2025 at 18:50:06
Change	-15.00p -0.8%
Buy	1,860.00p
Sell	1,845.00p
Buy / Sell ABDP Shares

Last Trade:	Sell 1,911.00 at 1,850.00p
Day's Volume:	57,056
Last Close:	1,850.00p
Open:	1,880.00p
ISIN:	GB00B9GQVG73

Day's Range	1,850.00p - 1,885.00p
52wk Range:	1,485.00p - 2,250.00p
Market Capitalisation:	£423m
VWAP:	1,869.08357p
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*	1,911	1,850.00p	Uncrossing Trade	16:35:09 - 09-May-25
Buy*	25	1,865.00p	Automatic Execution	16:29:51 - 09-May-25
Sell*	4	1,860.00p	Automatic Execution	16:02:04 - 09-May-25
Sell*	94	1,865.00p	Automatic Execution	16:02:00 - 09-May-25
Buy*	52	1,878.19p	Ordinary	15:24:48 - 09-May-25
Sell*	2	1,865.00p	Automatic Execution	15:17:41 - 09-May-25
Sell*	40	1,870.00p	Automatic Execution	15:17:41 - 09-May-25
Sell*	2	1,870.00p	Automatic Execution	15:17:38 - 09-May-25
Sell*	359	1,874.01p	Ordinary	15:16:38 - 09-May-25
Sell*	110	1,873.89p	Ordinary	15:15:06 - 09-May-25

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Apr 2025 (Wed)	1,740.00	1,760.00	1,730.00	1,760.00	30,840
29th Apr 2025 (Tue)	1,730.00	1,755.00	1,720.00	1,730.00	18,641
28th Apr 2025 (Mon)	1,725.00	1,755.00	1,725.00	1,745.00	22,343
25th Apr 2025 (Fri)	1,710.00	1,710.00	1,675.00	1,690.00	70,764
24th Apr 2025 (Thu)	1,745.00	1,745.00	1,720.00	1,720.00	49,370
23rd Apr 2025 (Wed)	1,700.00	1,765.00	1,700.00	1,745.00	36,614
22nd Apr 2025 (Tue)	1,625.00	1,715.00	1,625.00	1,715.00	59,836
21st Apr 2025 (Mon)	1,630.00	1,630.00	1,630.00	1,630.00	0
18th Apr 2025 (Fri)	1,630.00	1,630.00	1,630.00	1,630.00	0
17th Apr 2025 (Thu)	1,615.00	1,630.00	1,610.00	1,630.00	36,882
16th Apr 2025 (Wed)	1,580.00	1,615.00	1,580.00	1,615.00	28,386
15th Apr 2025 (Tue)	1,595.00	1,595.00	1,550.00	1,590.00	28,054
14th Apr 2025 (Mon)	1,535.00	1,615.00	1,535.00	1,600.00	9,117
11th Apr 2025 (Fri)	1,545.00	1,590.00	1,545.00	1,565.00	24,737

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
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
21st Nov 2024 5:00 pm	RNS	Holding(s) in Company

See more AB Dynamics regulatory news

FTSE 100 Latest

Value8,554.80

Change23.19