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	837.00p on 28-09-2026 at 14:25:18
Change	8.00p 0.97%
Buy	837.00p
Sell	835.00p

Last Trade:	Unknown 4.00 at 836.00p
Day's Volume:	15,401
Last Close:	829.00p
Open:	832.00p
ISIN:	GB00B9GQVG73

Day's Range	832.00p - 844.00p
52wk Range:	718.00p - 1,480.00p
Market Capitalisation:	£191.59m
VWAP:	833.66321p
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*	4	836.00p	SI Trade	15:25:08 - 28-Sep-26
Buy*	125	837.00p	Automatic Execution	15:20:00 - 28-Sep-26
Buy*	112	837.00p	Automatic Execution	15:18:52 - 28-Sep-26
Buy*	577	837.00p	Automatic Execution	15:18:52 - 28-Sep-26
Sell*	204	837.00p	Automatic Execution	15:18:52 - 28-Sep-26
Sell*	7	837.00p	Automatic Execution	15:18:52 - 28-Sep-26
Sell*	27	838.00p	Automatic Execution	15:18:52 - 28-Sep-26
Sell*	137	838.00p	Automatic Execution	15:18:52 - 28-Sep-26
Sell*	210	840.00p	Automatic Execution	15:18:43 - 28-Sep-26
Sell*	18	840.00p	Automatic Execution	15:18:43 - 28-Sep-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	815.00	831.00	810.00	829.00	53,072
24th Sep 2026 (Thu)	820.00	828.00	815.00	818.00	43,941
23rd Sep 2026 (Wed)	821.00	828.00	815.00	824.00	34,923
22nd Sep 2026 (Tue)	828.00	837.00	822.00	826.00	25,359
21st Sep 2026 (Mon)	833.00	844.00	829.00	832.00	373,817
18th Sep 2026 (Fri)	820.00	851.00	820.00	840.00	36,739
17th Sep 2026 (Thu)	840.00	855.00	835.00	835.00	373,902
16th Sep 2026 (Wed)	840.00	840.00	818.00	826.00	31,790
15th Sep 2026 (Tue)	819.00	829.00	808.00	822.00	39,414
14th Sep 2026 (Mon)	848.00	848.00	824.00	824.00	42,526
11th Sep 2026 (Fri)	840.00	849.00	834.00	834.00	50,256
10th Sep 2026 (Thu)	808.00	835.00	808.00	832.00	160,430
9th Sep 2026 (Wed)	800.00	833.00	781.00	816.00	5,474,102
8th Sep 2026 (Tue)	821.00	821.00	798.00	800.00	41,076
7th Sep 2026 (Mon)	842.00	842.00	822.00	823.00	20,803
4th Sep 2026 (Fri)	850.00	850.00	833.00	841.00	155,143
3rd Sep 2026 (Thu)	834.00	851.00	830.00	848.00	53,381
2nd Sep 2026 (Wed)	837.00	837.00	822.00	826.00	51,957
1st Sep 2026 (Tue)	853.00	861.00	840.00	844.00	35,285
31st Aug 2026 (Mon)	853.00	853.00	853.00	853.00	0
28th Aug 2026 (Fri)	849.00	870.00	843.00	853.00	167,018

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
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
28th Jul 2026 7:00 am	RNS	Trading Update
1st Jul 2026 7:00 am	RNS	Appointment of Group Chief Financial Officer

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,749.98

Change54.73