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	1,305.00p on 27-02-2026 at 19:35:12
Change	-15.00p -1.14%
Buy	1,330.00p
Sell	1,275.00p

Last Trade:	Sell 2,500.00 at 1,300.00p
Day's Volume:	41,115
Last Close:	1,305.00p
Open:	1,320.00p
ISIN:	GB00B9GQVG73

Day's Range	1,300.00p - 1,350.00p
52wk Range:	1,190.00p - 1,925.00p
Market Capitalisation:	£298.72m
VWAP:	1,315.51966p
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*	2,500	1,300.00p	Negotiated Trade	16:39:28 - 27-Feb-26
Sell*	4,000	1,300.00p	Negotiated Trade	16:38:44 - 27-Feb-26
Sell*	3,754	1,305.00p	Uncrossing Trade	16:35:14 - 27-Feb-26
Sell*	22	1,305.00p	Automatic Execution	16:16:07 - 27-Feb-26
Sell*	19	1,305.00p	Automatic Execution	16:16:06 - 27-Feb-26
Sell*	40	1,305.00p	Automatic Execution	16:16:06 - 27-Feb-26
Buy*	41	1,315.00p	Automatic Execution	16:16:06 - 27-Feb-26
Buy*	66	1,310.00p	Automatic Execution	16:16:06 - 27-Feb-26
Buy*	8	1,310.00p	Automatic Execution	16:16:06 - 27-Feb-26
Buy*	140	1,310.00p	Automatic Execution	16:13:20 - 27-Feb-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	1,320.00	1,350.00	1,300.00	1,305.00	41,115
26th Feb 2026 (Thu)	1,300.00	1,335.00	1,275.00	1,320.00	51,455
25th Feb 2026 (Wed)	1,290.00	1,305.00	1,285.00	1,295.00	68,911
24th Feb 2026 (Tue)	1,275.00	1,305.00	1,275.00	1,290.00	67,071
23rd Feb 2026 (Mon)	1,285.00	1,285.00	1,280.00	1,280.00	42,025
20th Feb 2026 (Fri)	1,295.00	1,325.00	1,280.00	1,300.00	94,390
19th Feb 2026 (Thu)	1,250.00	1,295.00	1,235.00	1,295.00	69,763
18th Feb 2026 (Wed)	1,205.00	1,265.00	1,200.00	1,240.00	44,165
17th Feb 2026 (Tue)	1,260.00	1,260.00	1,205.00	1,205.00	27,437
16th Feb 2026 (Mon)	1,310.00	1,310.00	1,235.00	1,250.00	56,208
13th Feb 2026 (Fri)	1,265.00	1,275.00	1,250.00	1,250.00	138,430
12th Feb 2026 (Thu)	1,265.00	1,280.00	1,265.00	1,270.00	39,811
11th Feb 2026 (Wed)	1,265.00	1,280.00	1,265.00	1,265.00	62,525
10th Feb 2026 (Tue)	1,280.00	1,290.00	1,275.00	1,280.00	76,679
9th Feb 2026 (Mon)	1,285.00	1,285.00	1,270.00	1,275.00	23,118
6th Feb 2026 (Fri)	1,305.00	1,305.00	1,295.00	1,300.00	42,743
5th Feb 2026 (Thu)	1,305.00	1,305.00	1,290.00	1,290.00	72,189
4th Feb 2026 (Wed)	1,305.00	1,320.00	1,290.00	1,310.00	42,266
3rd Feb 2026 (Tue)	1,300.00	1,320.00	1,275.00	1,275.00	31,463
2nd Feb 2026 (Mon)	1,280.00	1,305.00	1,265.00	1,305.00	31,012
30th Jan 2026 (Fri)	1,275.00	1,290.00	1,275.00	1,280.00	264,751
29th Jan 2026 (Thu)	1,320.00	1,320.00	1,270.00	1,280.00	44,624
28th Jan 2026 (Wed)	1,275.00	1,335.00	1,275.00	1,295.00	98,996

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
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
25th Nov 2025 12:46 pm	RNS	Holding(s) in Company
25th Nov 2025 12:46 pm	RNS	Holding(s) in Company
25th Nov 2025 12:46 pm	RNS	Holding(s) in Company
25th Nov 2025 12:45 pm	RNS	PDMR/PCA Shareholding

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85