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	1,315.00p on 28-11-2025 at 19:25:11
Change	15.00p 1.15%
Buy	1,315.00p
Sell	1,310.00p

Last Trade:	Unknown 1,000.00 at 1,315.00p
Day's Volume:	48,696
Last Close:	1,315.00p
Open:	1,290.00p
ISIN:	GB00B9GQVG73

Day's Range	1,290.00p - 1,315.00p
52wk Range:	1,190.00p - 2,100.00p
Market Capitalisation:	£301.01m
VWAP:	1,302.31597p
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*	1,000	1,315.00p	SI Trade	16:36:54 - 28-Nov-25
Buy*	10,221	1,315.00p	Suspected BUY Trade	16:35:06 - 28-Nov-25
Buy*	45	1,310.00p	Automatic Execution	16:20:00 - 28-Nov-25
Buy*	1	1,310.00p	SI Trade	16:10:12 - 28-Nov-25
Buy*	2	1,310.00p	Automatic Execution	16:10:12 - 28-Nov-25
Sell*	2	1,301.727p	Negotiated Trade	15:55:23 - 28-Nov-25
Sell*	1	1,301.20p	Ordinary	15:55:07 - 28-Nov-25
Buy*	1	1,305.00p	Automatic Execution	15:51:00 - 28-Nov-25
Sell*	300	1,300.75p	Ordinary	15:50:26 - 28-Nov-25
Sell*	599	1,300.75p	Ordinary	15:39:21 - 28-Nov-25

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	1,290.00	1,315.00	1,290.00	1,315.00	48,696
27th Nov 2025 (Thu)	1,325.00	1,325.00	1,290.00	1,300.00	33,470
26th Nov 2025 (Wed)	1,305.00	1,310.00	1,280.00	1,300.00	40,378
25th Nov 2025 (Tue)	1,265.00	1,330.00	1,265.00	1,315.00	33,597
24th Nov 2025 (Mon)	1,260.00	1,275.00	1,225.00	1,265.00	768,499
21st Nov 2025 (Fri)	1,250.00	1,275.00	1,250.00	1,270.00	145,047
20th Nov 2025 (Thu)	1,280.00	1,280.00	1,260.00	1,265.00	60,672
19th Nov 2025 (Wed)	1,260.00	1,295.00	1,260.00	1,280.00	49,632
18th Nov 2025 (Tue)	1,265.00	1,265.00	1,230.00	1,260.00	58,974
17th Nov 2025 (Mon)	1,250.00	1,270.00	1,230.00	1,260.00	114,189
14th Nov 2025 (Fri)	1,220.00	1,235.00	1,190.00	1,235.00	113,164
13th Nov 2025 (Thu)	1,280.00	1,290.00	1,205.00	1,235.00	66,666
12th Nov 2025 (Wed)	1,300.00	1,305.00	1,285.00	1,295.00	42,625
11th Nov 2025 (Tue)	1,330.00	1,330.00	1,285.00	1,310.00	121,288
10th Nov 2025 (Mon)	1,305.00	1,325.00	1,285.00	1,300.00	81,818
7th Nov 2025 (Fri)	1,260.00	1,300.00	1,240.00	1,295.00	71,751
6th Nov 2025 (Thu)	1,250.00	1,250.00	1,220.00	1,245.00	61,781
5th Nov 2025 (Wed)	1,250.00	1,280.00	1,245.00	1,245.00	44,897
4th Nov 2025 (Tue)	1,235.00	1,265.00	1,230.00	1,265.00	46,531
3rd Nov 2025 (Mon)	1,275.00	1,275.00	1,235.00	1,250.00	22,648
31st Oct 2025 (Fri)	1,275.00	1,275.00	1,250.00	1,265.00	40,993
30th Oct 2025 (Thu)	1,300.00	1,305.00	1,270.00	1,285.00	28,488

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
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
24th Nov 2025 2:15 pm	RNS	Notice of AGM and Posting of Annual Report
17th Nov 2025 7:00 am	RNS	Shares Awards and Director/PDMR Dealings
14th Nov 2025 7:00 am	RNS	Block listing Interim Review
11th Nov 2025 7:00 am	RNS	Final Results
30th Oct 2025 7:00 am	RNS	Notice of Results

See more AB Dynamics regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58