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	1,018.00p on 19-06-2026 at 16:30:00
Change	-32.00p -3.05%
Buy	1,054.00p
Sell	1,022.00p

Last Trade:	Sell 6,037.00 at 1,018.00p
Day's Volume:	85,441
Last Close:	1,018.00p
Open:	1,052.00p
ISIN:	GB00B9GQVG73

Day's Range	1,014.00p - 1,052.00p
52wk Range:	963.00p - 1,775.00p
Market Capitalisation:	£233.02m
VWAP:	1,042.29312p
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*	6,037	1,018.00p	Uncrossing Trade	16:35:11 - 19-Jun-26
Sell*	25	1,022.00p	Automatic Execution	16:28:41 - 19-Jun-26
Sell*	1	1,022.00p	Automatic Execution	16:27:21 - 19-Jun-26
Buy*	77	1,026.00p	Automatic Execution	16:26:39 - 19-Jun-26
Buy*	58	1,026.00p	Automatic Execution	16:26:39 - 19-Jun-26
Sell*	330	1,021.50p	Ordinary	16:17:00 - 19-Jun-26
Buy*	7	1,024.50p	Ordinary	16:11:41 - 19-Jun-26
Buy*	3	1,024.50p	Ordinary	16:10:21 - 19-Jun-26
Sell*	680	1,022.7373p	Ordinary	15:34:32 - 19-Jun-26
Buy*	1	1,026.00p	SI Trade	15:10:18 - 19-Jun-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2026 (Thu)	1,060.00	1,088.00	1,024.00	1,050.00	135,289
17th Jun 2026 (Wed)	1,070.00	1,070.00	1,056.00	1,060.00	45,906
16th Jun 2026 (Tue)	1,060.00	1,088.00	1,048.00	1,056.00	47,993
15th Jun 2026 (Mon)	1,030.00	1,078.00	1,030.00	1,050.00	34,898
12th Jun 2026 (Fri)	1,050.00	1,066.00	1,040.00	1,056.00	24,484
11th Jun 2026 (Thu)	1,036.00	1,048.00	1,020.00	1,034.00	27,358
10th Jun 2026 (Wed)	1,068.00	1,068.00	1,020.00	1,036.00	33,723
9th Jun 2026 (Tue)	1,100.00	1,102.00	1,030.00	1,042.00	22,581
8th Jun 2026 (Mon)	1,110.00	1,110.00	1,074.00	1,094.00	368,102
5th Jun 2026 (Fri)	1,120.00	1,124.00	1,100.00	1,100.00	80,690
4th Jun 2026 (Thu)	1,100.00	1,124.00	1,100.00	1,122.00	42,054
3rd Jun 2026 (Wed)	1,132.00	1,136.00	1,124.00	1,124.00	85,696
2nd Jun 2026 (Tue)	1,124.00	1,140.00	1,124.00	1,130.00	31,294
1st Jun 2026 (Mon)	1,120.00	1,148.00	1,100.00	1,122.00	70,234
29th May 2026 (Fri)	1,120.00	1,156.00	1,120.00	1,128.00	48,722
28th May 2026 (Thu)	1,138.00	1,138.00	1,118.00	1,122.00	36,191
27th May 2026 (Wed)	1,092.00	1,138.00	1,084.00	1,128.00	57,217
26th May 2026 (Tue)	1,080.00	1,084.00	1,060.00	1,080.00	26,921
25th May 2026 (Mon)	1,080.00	1,080.00	1,080.00	1,080.00	0
22nd May 2026 (Fri)	1,060.00	1,080.00	1,058.00	1,080.00	28,186
21st May 2026 (Thu)	1,096.00	1,096.00	1,050.00	1,060.00	81,183
20th May 2026 (Wed)	1,040.00	1,090.00	1,040.00	1,084.00	24,707
19th May 2026 (Tue)	1,060.00	1,066.00	1,042.00	1,042.00	80,823

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
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
15th Jan 2026 4:30 pm	RNS	Result of AGM
15th Jan 2026 7:00 am	RNS	AGM Trading Update

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43