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	1,128.00p on 29-05-2026 at 18:35:13
Change	6.00p 0.53%
Buy	1,126.00p
Sell	1,120.00p

Last Trade:	Unknown 14,276.00 at 1,085.5383p
Day's Volume:	48,722
Last Close:	1,128.00p
Open:	1,120.00p
ISIN:	GB00B9GQVG73

Day's Range	1,120.00p - 1,156.00p
52wk Range:	963.00p - 1,830.00p
Market Capitalisation:	£258.20m
VWAP:	1,121.6293p
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*	14,276	1,085.5383p	Negotiated Trade	16:36:56 - 29-May-26
Sell*	2,532	1,128.00p	Uncrossing Trade	16:35:02 - 29-May-26
Buy*	37	1,176.00p	SI Trade	16:30:12 - 29-May-26
Sell*	38	1,120.00p	Automatic Execution	16:29:57 - 29-May-26
Sell*	38	1,120.00p	Automatic Execution	16:29:50 - 29-May-26
Sell*	187	1,120.00p	Automatic Execution	16:29:42 - 29-May-26
Sell*	63	1,120.00p	Automatic Execution	16:25:37 - 29-May-26
Sell*	775	1,122.50p	Ordinary	16:21:40 - 29-May-26
Sell*	1	1,120.00p	Automatic Execution	16:19:34 - 29-May-26
Sell*	48	1,122.00p	Automatic Execution	16:17:50 - 29-May-26

See more AB Dynamics trades

AB Dynamics (ABDP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2026 (Thu)	1,138.00	1,138.00	1,118.00	1,122.00	36,191
27th May 2026 (Wed)	1,092.00	1,138.00	1,084.00	1,128.00	57,217
26th May 2026 (Tue)	1,080.00	1,084.00	1,060.00	1,080.00	26,921
25th May 2026 (Mon)	1,080.00	1,080.00	1,080.00	1,080.00	0
22nd May 2026 (Fri)	1,060.00	1,080.00	1,058.00	1,080.00	28,186
21st May 2026 (Thu)	1,096.00	1,096.00	1,050.00	1,060.00	81,183
20th May 2026 (Wed)	1,040.00	1,090.00	1,040.00	1,084.00	24,707
19th May 2026 (Tue)	1,060.00	1,066.00	1,042.00	1,042.00	80,823
18th May 2026 (Mon)	1,056.00	1,078.00	1,040.00	1,062.00	23,601
15th May 2026 (Fri)	1,046.00	1,058.00	1,022.00	1,048.00	784,616
14th May 2026 (Thu)	1,020.00	1,038.00	1,020.00	1,028.00	45,226
13th May 2026 (Wed)	1,010.00	1,028.00	1,010.00	1,020.00	29,673
12th May 2026 (Tue)	980.00	1,014.00	976.00	1,010.00	36,141
11th May 2026 (Mon)	996.00	1,008.00	981.00	991.00	57,682
8th May 2026 (Fri)	1,006.00	1,016.00	1,000.00	1,000.00	45,921
7th May 2026 (Thu)	1,000.00	1,020.00	1,000.00	1,020.00	43,272
6th May 2026 (Wed)	990.00	1,014.00	990.00	1,006.00	200,991
5th May 2026 (Tue)	990.00	990.00	969.00	978.00	46,184
4th May 2026 (Mon)	980.00	980.00	980.00	980.00	0
1st May 2026 (Fri)	991.00	992.00	964.00	980.00	108,787
30th Apr 2026 (Thu)	1,040.00	1,040.00	963.00	973.00	251,933
29th Apr 2026 (Wed)	1,064.00	1,064.00	991.00	991.00	266,620

See more AB Dynamics price history

Date	Source	Headline
AB Dynamics (ABDP) Regulatory News
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
15th Jan 2026 4:30 pm	RNS	Result of AGM
15th Jan 2026 7:00 am	RNS	AGM Trading Update

See more AB Dynamics regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68