AB Dynamics plc (ABDP.L) LSE

1,327.50

+12.5(+0.95%)

Updated at January 14 03:17PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,2851,3151,3151,3201,282.8951,746
January 12, 20261,3501,2901,2901,3501,29052,562
January 09, 20261,3451,3251,3251,3451,30562,606
January 08, 20261,3051,3201,3201,3401,30551,028
January 07, 20261,3251,3251,3251,3251,30042,987
January 06, 20261,3001,3001,3001,3351,29041,364
January 05, 20261,2601,3001,3001,3401,26039,964
January 02, 20261,3351,3051,3051,3351,26038,619
December 31, 20251,2731,2901,2901,3101,25512,137
December 30, 20251,2551,2801,2801,2901,25511,194
December 29, 20251,2701,2901,2901,291.381,26019,421
December 24, 20251,3501,2701,2701,3501,27012,540
December 23, 20251,289.141,2801,2801,3151,27020,297
December 22, 20251,3501,3001,3001,3501,275.3436,511
December 19, 20251,3201,2951,2951,3451,29026,419
December 18, 20251,330.411,3151,3151,3451,27522,309
December 17, 20251,308.31,3201,3201,3501,264.9332,735
December 16, 20251,2801,3201,3201,3401,28051,374
December 15, 20251,2601,2851,2851,3201,26080,790
December 12, 20251,301.41,2751,2751,3301,27528,718
December 11, 20251,305.751,3001,3001,305.751,26037,074
December 10, 20251,3401,2851,2851,3401,28531,618
December 09, 20251,3401,3051,3051,3401,27525,757
December 08, 20251,3401,2751,2751,3401,26565,253
December 05, 20251,2651,2851,2851,2951,26542,138
December 04, 20251,2951,2901,2901,3051,27561,625
December 03, 20251,313.751,2951,2951,3351,284.8830,992
December 02, 20251,3401,3101,3101,3401,29521,933
December 01, 20251,2551,3101,3101,3351,25545,085
November 28, 20251,2901,3151,3151,3351,27548,703
November 27, 20251,3251,3001,3001,3351,28033,474
November 26, 20251,276.411,3001,3001,3251,276.4124,343
November 25, 20251,260.21,3151,3151,3301,257.633,600
November 24, 20251,2601,2651,2651,292.61,225768,502
November 21, 20251,3001,2701,2701,3001,25092,933
November 20, 20251,2751,2651,2651,2951,25060,679
November 19, 20251,2451,2801,2801,2951,24549,632
November 18, 20251,2651,2601,2601,2651,23058,978
November 17, 20251,2461,2601,2601,2701,226.1114,192
November 14, 20251,2201,2351,2351,2351,184.86113,172
November 13, 20251,2801,2351,2351,293.51,20566,668
November 12, 20251,3451,2951,2951,3451,28542,629
November 11, 20251,3051,3101,3101,332.61,278.78121,290
November 10, 20251,3251,3001,3001,3251,26081,821
November 07, 20251,243.21,2951,2951,3101,24071,754
November 06, 20251,2951,2451,2451,2951,22061,787
November 05, 20251,2501,2451,2451,2801,24544,899
November 04, 20251,257.541,2651,2651,3001,21046,534
November 03, 20251,260.61,2501,2501,3101,231.622,652
October 31, 20251,2751,2651,2651,3401,25040,998
October 30, 20251,3351,2851,2851,3351,27028,492
October 29, 20251,3201,3001,3001,3201,28050,578
October 28, 20251,308.21,3051,3051,3251,287.442,494
October 27, 20251,3451,3251,3251,3501,12541,100
October 24, 20251,3551,3101,3101,3551,30554,661
October 23, 20251,3251,3501,3501,3901,32580,585
October 22, 20251,4001,3451,3451,4001,33053,036
October 21, 20251,3651,3401,3401,3701,32544,756
October 20, 20251,4001,3501,3501,4001,34527,307
October 17, 20251,3451,3751,3751,4251,337.5929,766
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved