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	810.00p on 10-08-2026 at 13:53:11
Change	40.00p 5.19%
Buy	810.00p
Sell	805.00p

Last Trade:	Buy 3.00 at 809.183p
Day's Volume:	38,754
Last Close:	770.00p
Open:	770.00p
ISIN:	GB00B9GQVG73

Day's Range	770.00p - 810.00p
52wk Range:	718.00p - 1,480.00p
Market Capitalisation:	£185.41m
VWAP:	800.01296p
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	809.183p	Suspected BUY Trade	14:53:10 - 10-Aug-26
Sell*	500	806.75p	Ordinary	14:52:42 - 10-Aug-26
Buy*	3	810.00p	Automatic Execution	14:50:28 - 10-Aug-26
Buy*	37	810.00p	Automatic Execution	14:50:10 - 10-Aug-26
Buy*	12	810.00p	Automatic Execution	14:50:10 - 10-Aug-26
Buy*	2	811.00p	SI Trade	14:35:54 - 10-Aug-26
Sell*	20	805.00p	SI Trade	14:35:54 - 10-Aug-26
Buy*	2	811.00p	SI Trade	14:35:54 - 10-Aug-26
Unknown*	0	811.00p	SI Trade	14:35:54 - 10-Aug-26
Buy*	1	812.00p	SI Trade	14:31:22 - 10-Aug-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	755.00	780.00	750.00	770.00	70,713
6th Aug 2026 (Thu)	764.00	769.00	748.00	754.00	49,544
5th Aug 2026 (Wed)	751.00	767.00	745.00	755.00	27,952
4th Aug 2026 (Tue)	770.00	770.00	740.00	746.00	57,057
3rd Aug 2026 (Mon)	750.00	770.00	743.00	755.00	90,789
31st Jul 2026 (Fri)	750.00	750.00	729.00	740.00	58,259
30th Jul 2026 (Thu)	738.00	746.00	721.00	730.00	218,839
29th Jul 2026 (Wed)	769.00	769.00	718.00	720.00	190,392
28th Jul 2026 (Tue)	830.00	854.00	751.00	751.00	345,962
27th Jul 2026 (Mon)	1,078.00	1,086.00	1,060.00	1,066.00	24,200
24th Jul 2026 (Fri)	1,070.00	1,070.00	1,038.00	1,060.00	28,322
23rd Jul 2026 (Thu)	1,084.00	1,102.00	1,064.00	1,066.00	53,366
22nd Jul 2026 (Wed)	1,070.00	1,084.00	1,060.00	1,080.00	43,207
21st Jul 2026 (Tue)	1,032.00	1,054.00	1,032.00	1,044.00	19,301
20th Jul 2026 (Mon)	1,022.00	1,074.00	1,020.00	1,030.00	19,170
17th Jul 2026 (Fri)	1,028.00	1,030.00	1,010.00	1,026.00	17,951
16th Jul 2026 (Thu)	1,026.00	1,044.00	1,026.00	1,034.00	46,151
15th Jul 2026 (Wed)	1,070.00	1,070.00	1,010.00	1,034.00	14,663
14th Jul 2026 (Tue)	1,026.00	1,052.00	1,006.00	1,006.00	38,510
13th Jul 2026 (Mon)	1,050.00	1,082.00	1,024.00	1,024.00	76,944
10th Jul 2026 (Fri)	1,056.00	1,088.00	1,050.00	1,078.00	96,150

See more AB Dynamics price history

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

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,839.36

Change-61.73