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	822.00p on 15-09-2026 at 18:05:12
Change	-2.00p -0.24%
Buy	840.00p
Sell	823.00p

Last Trade:	Sell 3,917.00 at 822.00p
Day's Volume:	39,414
Last Close:	822.00p
Open:	819.00p
ISIN:	GB00B9GQVG73

Day's Range	808.00p - 829.00p
52wk Range:	718.00p - 1,480.00p
Market Capitalisation:	£188.16m
VWAP:	817.76648p
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*	3,917	822.00p	Uncrossing Trade	16:35:17 - 15-Sep-26
Buy*	107	827.00p	Automatic Execution	16:29:44 - 15-Sep-26
Buy*	87	827.00p	Automatic Execution	16:29:44 - 15-Sep-26
Buy*	185	827.00p	Automatic Execution	16:29:44 - 15-Sep-26
Buy*	15	827.00p	Automatic Execution	16:29:00 - 15-Sep-26
Buy*	84	826.00p	Automatic Execution	16:27:08 - 15-Sep-26
Buy*	24	826.00p	Automatic Execution	16:27:08 - 15-Sep-26
Sell*	184	823.00p	Automatic Execution	16:26:22 - 15-Sep-26
Sell*	84	824.00p	Automatic Execution	16:26:22 - 15-Sep-26
Buy*	415	826.00p	Automatic Execution	16:26:22 - 15-Sep-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Aug 2026 (Thu)	836.00	850.00	828.00	836.00	75,142
26th Aug 2026 (Wed)	802.00	849.00	802.00	832.00	75,687
25th Aug 2026 (Tue)	798.00	822.00	798.00	810.00	32,291
24th Aug 2026 (Mon)	817.00	817.00	796.00	798.00	19,333
21st Aug 2026 (Fri)	815.00	825.00	800.00	817.00	47,101
20th Aug 2026 (Thu)	790.00	816.00	790.00	805.00	84,796
19th Aug 2026 (Wed)	790.00	795.00	781.00	781.00	40,039
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

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
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
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

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,658.13

Change-39.44