AB Dynamics plc (ABDP.L) LSE

1,395.00

-20(-1.41%)

Updated at September 05 05:38PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,4201,3951,3951,422.61,37535,830
September 04, 20251,438.51,4151,4151,4401,41028,658
September 03, 20251,4001,4201,4201,4601,40034,919
September 02, 20251,4251,4451,4451,4551,419147,777
September 01, 20251,4301,4251,4251,4401,37031,000
August 29, 20251,4251,4251,4251,4351,38543,646
August 28, 20251,386.51,4151,4151,4221,386.530,176
August 27, 20251,3451,4101,4101,417.51,34537,063
August 26, 20251,4251,3751,3751,4251,34578,620
August 22, 20251,349.681,3901,3901,3901,349.6826,065
August 21, 20251,4251,3601,3601,4251,34516,353
August 20, 20251,3851,3701,3701,4501,35520,144
August 19, 20251,391.481,3951,3951,4551,37542,627
August 18, 20251,405.791,4201,4201,4551,38045,057
August 15, 20251,4551,4301,4301,4601,41519,129
August 14, 20251,4301,4351,4351,4401,42557,034
August 13, 20251,4601,4251,4251,4601,41040,947
August 12, 20251,4601,4251,4251,4601,40525,480
August 11, 20251,4551,4101,4101,4551,38033,808
August 08, 20251,4251,4151,4151,4251,40517,163
August 07, 20251,376.971,4151,4151,4201,35553,739
August 06, 20251,4251,3801,3801,4251,35515,005
August 05, 20251,4601,3701,3701,4601,351.623,883
August 04, 20251,4551,4001,4001,4551,40018,156
August 01, 20251,5001,4051,4051,5001,38520,923
July 31, 20251,5001,4451,4451,5001,42520,152
July 30, 20251,4201,4501,4501,5001,42017,415
July 29, 20251,423.651,4801,4801,5001,40550,407
July 28, 20251,5001,4201,4201,5001,40045,776
July 25, 20251,5251,4601,4601,5251,43527,703
July 24, 20251,4601,4601,4601,5401,45531,830
July 23, 20251,5451,4601,4601,5451,46039,849
July 22, 20251,5451,4901,4901,5451,48012,739
July 21, 20251,5151,4901,4901,5451,48036,126
July 18, 20251,4851,4951,4951,5401,48535,010
July 17, 20251,512.51,5051,5051,5251,49532,862
July 16, 20251,5451,5101,5101,5451,48515,706
July 15, 20251,5401,5051,5051,5451,48518,095
July 14, 20251,5801,5301,5301,5801,494.8460,419
July 11, 20251,5801,5401,5401,5801,53515,602
July 10, 20251,5801,5551,5551,5801,52541,711
July 09, 20251,5551,5301,5301,5951,52050,756
July 08, 20251,7151,5601,5601,7151,56038,053
July 07, 20251,6601,6501,6501,7301,50016,927
July 04, 20251,6951,6701,6701,6951,66512,246
July 03, 20251,6651,6601,6601,7501,64550,696
July 02, 20251,7801,6751,6751,7801,67017,504
July 01, 20251,7401,7401,7401,7501,70019,086
June 30, 20251,7051,7101,7101,7751,70525,812
June 27, 20251,6751,7601,7601,7601,67517,319
June 26, 20251,6701,7351,7351,7351,61044,915
June 25, 20251,6501,6401,6401,6501,594.636,185
June 24, 20251,6301,6201,6201,6601,58527,831
June 23, 20251,6801,6501,6501,7151,61119,136
June 20, 20251,7001,6901,6901,7751,687.7523,615
June 19, 20251,7151,7001,7001,735.491,70015,949
June 18, 20251,8001,7101,7101,8001,71013,552
June 17, 20251,8301,7351,7351,8301,73027,053
June 16, 20251,8101,7701,7701,8251,74523,688
June 13, 20251,770.81,7651,7651,7801,742.7812,904
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved