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	805.00p on 06-11-2026 at 19:35:13
Change	30.00p 3.87%
Buy	807.00p
Sell	791.00p

Last Trade:	Buy 3,977.00 at 805.00p
Day's Volume:	76,047
Last Close:	805.00p
Open:	775.00p
ISIN:	GB00B9GQVG73

Day's Range	775.00p - 805.00p
52wk Range:	718.00p - 1,350.00p
Market Capitalisation:	£184.27m
VWAP:	795.93183p
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*	3,977	805.00p	Suspected BUY Trade	16:35:16 - 06-Nov-26
Buy*	37	802.00p	Automatic Execution	16:23:47 - 06-Nov-26
Sell*	89	802.00p	Automatic Execution	16:23:47 - 06-Nov-26
Sell*	4	802.00p	Automatic Execution	16:23:47 - 06-Nov-26
Buy*	38	804.00p	Automatic Execution	16:23:47 - 06-Nov-26
Sell*	4	802.00p	Automatic Execution	16:22:37 - 06-Nov-26
Buy*	4	804.00p	Automatic Execution	16:22:37 - 06-Nov-26
Sell*	276	802.00p	Automatic Execution	16:22:37 - 06-Nov-26
Sell*	177	802.00p	Automatic Execution	16:22:17 - 06-Nov-26
Sell*	13	804.00p	Automatic Execution	16:22:16 - 06-Nov-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	775.00	805.00	775.00	805.00	76,047
5th Nov 2026 (Thu)	800.00	810.00	770.00	775.00	51,639
4th Nov 2026 (Wed)	815.00	815.00	782.00	797.00	54,009
3rd Nov 2026 (Tue)	810.00	810.00	778.00	778.00	28,935
2nd Nov 2026 (Mon)	791.00	811.00	781.00	808.00	46,478
30th Oct 2026 (Fri)	784.00	806.00	784.00	797.00	32,126
29th Oct 2026 (Thu)	824.00	827.00	808.00	815.00	53,558
28th Oct 2026 (Wed)	817.00	827.00	804.00	817.00	192,557
27th Oct 2026 (Tue)	793.00	805.00	792.00	804.00	49,705
26th Oct 2026 (Mon)	810.00	814.00	790.00	800.00	35,554
23rd Oct 2026 (Fri)	794.00	796.00	786.00	795.00	24,227
22nd Oct 2026 (Thu)	808.00	810.00	796.00	807.00	31,336
21st Oct 2026 (Wed)	830.00	830.00	800.00	805.00	24,200
20th Oct 2026 (Tue)	844.00	844.00	818.00	831.00	26,782
19th Oct 2026 (Mon)	840.00	841.00	822.00	841.00	31,461
16th Oct 2026 (Fri)	865.00	865.00	824.00	839.00	33,264
15th Oct 2026 (Thu)	825.00	832.00	816.00	828.00	40,342
14th Oct 2026 (Wed)	820.00	854.00	820.00	830.00	140,684
13th Oct 2026 (Tue)	818.00	824.00	811.00	824.00	50,581
12th Oct 2026 (Mon)	800.00	828.00	800.00	817.00	61,381
9th Oct 2026 (Fri)	818.00	832.00	805.00	810.00	43,799
8th Oct 2026 (Thu)	824.00	824.00	806.00	810.00	61,969
7th Oct 2026 (Wed)	830.00	848.00	827.00	827.00	102,207
6th Oct 2026 (Tue)	808.00	842.00	807.00	833.00	48,513

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
21st Oct 2026 7:00 am	RNS	Notice of Results and Investor Presentation
9th Oct 2026 12:30 pm	RNS	Holding(s) in Company
25th Sep 2026 3:30 pm	RNS	Director/PDMR Shareholding
23rd Sep 2026 5:00 pm	RNS	Holding(s) in Company
17th Sep 2026 7:00 am	RNS	Pre-close Trading Update
10th Sep 2026 4:30 pm	RNS	Holding(s) in Company
1st Sep 2026 7:00 am	RNS	Confirmation of Director Changes
20th Aug 2026 2:30 pm	RNS	Director/PDMR Shareholding
20th Aug 2026 7:00 am	RNS	Acquisition of eMpulse Test Systems LLC
17th Aug 2026 4:30 pm	RNS	Holding(s) in Company

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72