AB Dynamics plc - ABDP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,350	1,340	1,340	1,350	1,290	37,942
January 13, 2026	1,285	1,315	1,315	1,320	1,282.89	51,746
January 12, 2026	1,350	1,290	1,290	1,350	1,290	52,562
January 09, 2026	1,345	1,325	1,325	1,345	1,305	62,606
January 08, 2026	1,305	1,320	1,320	1,340	1,305	51,028
January 07, 2026	1,325	1,325	1,325	1,325	1,300	42,987
January 06, 2026	1,300	1,300	1,300	1,335	1,290	41,364
January 05, 2026	1,260	1,300	1,300	1,340	1,260	39,964
January 02, 2026	1,335	1,305	1,305	1,335	1,260	38,619
December 31, 2025	1,273	1,290	1,290	1,310	1,255	12,137
December 30, 2025	1,255	1,280	1,280	1,290	1,255	11,194
December 29, 2025	1,270	1,290	1,290	1,291.38	1,260	19,421
December 24, 2025	1,350	1,270	1,270	1,350	1,270	12,540
December 23, 2025	1,289.14	1,280	1,280	1,315	1,270	20,297
December 22, 2025	1,350	1,300	1,300	1,350	1,275.34	36,511
December 19, 2025	1,320	1,295	1,295	1,345	1,290	26,419
December 18, 2025	1,330.41	1,315	1,315	1,345	1,275	22,309
December 17, 2025	1,308.3	1,320	1,320	1,350	1,264.93	32,735
December 16, 2025	1,280	1,320	1,320	1,340	1,280	51,374
December 15, 2025	1,260	1,285	1,285	1,320	1,260	80,790
December 12, 2025	1,301.4	1,275	1,275	1,330	1,275	28,718
December 11, 2025	1,305.75	1,300	1,300	1,305.75	1,260	37,074
December 10, 2025	1,340	1,285	1,285	1,340	1,285	31,618
December 09, 2025	1,340	1,305	1,305	1,340	1,275	25,757
December 08, 2025	1,340	1,275	1,275	1,340	1,265	65,253
December 05, 2025	1,265	1,285	1,285	1,295	1,265	42,138
December 04, 2025	1,295	1,290	1,290	1,305	1,275	61,625
December 03, 2025	1,313.75	1,295	1,295	1,335	1,284.88	30,992
December 02, 2025	1,340	1,310	1,310	1,340	1,295	21,933
December 01, 2025	1,255	1,310	1,310	1,335	1,255	45,085
November 28, 2025	1,290	1,315	1,315	1,335	1,275	48,703
November 27, 2025	1,325	1,300	1,300	1,335	1,280	33,474
November 26, 2025	1,276.41	1,300	1,300	1,325	1,276.41	24,343
November 25, 2025	1,260.2	1,315	1,315	1,330	1,257.6	33,600
November 24, 2025	1,260	1,265	1,265	1,292.6	1,225	768,502
November 21, 2025	1,300	1,270	1,270	1,300	1,250	92,933
November 20, 2025	1,275	1,265	1,265	1,295	1,250	60,679
November 19, 2025	1,245	1,280	1,280	1,295	1,245	49,632
November 18, 2025	1,265	1,260	1,260	1,265	1,230	58,978
November 17, 2025	1,246	1,260	1,260	1,270	1,226.1	114,192
November 14, 2025	1,220	1,235	1,235	1,235	1,184.86	113,172
November 13, 2025	1,280	1,235	1,235	1,293.5	1,205	66,668
November 12, 2025	1,345	1,295	1,295	1,345	1,285	42,629
November 11, 2025	1,305	1,310	1,310	1,332.6	1,278.78	121,290
November 10, 2025	1,325	1,300	1,300	1,325	1,260	81,821
November 07, 2025	1,243.2	1,295	1,295	1,310	1,240	71,754
November 06, 2025	1,295	1,245	1,245	1,295	1,220	61,787
November 05, 2025	1,250	1,245	1,245	1,280	1,245	44,899
November 04, 2025	1,257.54	1,265	1,265	1,300	1,210	46,534
November 03, 2025	1,260.6	1,250	1,250	1,310	1,231.6	22,652
October 31, 2025	1,275	1,265	1,265	1,340	1,250	40,998
October 30, 2025	1,335	1,285	1,285	1,335	1,270	28,492
October 29, 2025	1,320	1,300	1,300	1,320	1,280	50,578
October 28, 2025	1,308.2	1,305	1,305	1,325	1,287.4	42,494
October 27, 2025	1,345	1,325	1,325	1,350	1,125	41,100
October 24, 2025	1,355	1,310	1,310	1,355	1,305	54,661
October 23, 2025	1,325	1,350	1,350	1,390	1,325	80,585
October 22, 2025	1,400	1,345	1,345	1,400	1,330	53,036
October 21, 2025	1,365	1,340	1,340	1,370	1,325	44,756
October 20, 2025	1,400	1,350	1,350	1,400	1,345	27,307

AB Dynamics plc (ABDP.L) LSE