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	781.00p on 19-08-2026 at 18:25:10
Change	-4.00p -0.51%
Buy	799.00p
Sell	785.00p

Last Trade:	Sell 7,224.00 at 781.00p
Day's Volume:	40,039
Last Close:	781.00p
Open:	790.00p
ISIN:	GB00B9GQVG73

Day's Range	781.00p - 795.00p
52wk Range:	718.00p - 1,480.00p
Market Capitalisation:	£178.77m
VWAP:	785.57995p
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*	7,224	781.00p	Uncrossing Trade	16:35:15 - 19-Aug-26
Sell*	1	785.00p	Automatic Execution	16:29:38 - 19-Aug-26
Buy*	93	787.00p	Automatic Execution	16:29:33 - 19-Aug-26
Sell*	91	782.00p	Automatic Execution	16:28:31 - 19-Aug-26
Sell*	99	785.00p	Automatic Execution	16:26:16 - 19-Aug-26
Sell*	20	785.00p	Automatic Execution	16:26:16 - 19-Aug-26
Sell*	47	786.00p	Automatic Execution	16:23:24 - 19-Aug-26
Sell*	12	786.00p	Automatic Execution	16:23:24 - 19-Aug-26
Sell*	180	786.00p	Automatic Execution	16:23:24 - 19-Aug-26
Sell*	143	786.00p	Automatic Execution	16:23:24 - 19-Aug-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Aug 2026 (Tue)	801.00	813.00	785.00	785.00	37,362
17th Aug 2026 (Mon)	815.00	815.00	803.00	812.00	25,712
14th Aug 2026 (Fri)	850.00	860.00	807.00	822.00	89,817
13th Aug 2026 (Thu)	830.00	850.00	830.00	845.00	67,835
12th Aug 2026 (Wed)	812.50	831.00	812.50	825.00	71,885
11th Aug 2026 (Tue)	805.00	816.00	802.00	805.00	41,944
10th Aug 2026 (Mon)	770.00	815.00	770.00	803.00	52,871
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

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
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
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

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,743.35

Change15.31