livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

AB Dynamics - (ABDP) share price history


AB Dynamics share priceABDP share price tradesABDP Fundamentals watchlistADD to watchlist
AB Dynamics - (ABDP) share price history
Date Open High Low Close Volume
17/09/2025 1,400.00 1,410.40 1,391.00 1,400.00 20,270
16/09/2025 1,400.00 1,410.00 1,380.00 1,400.00 16,043
15/09/2025 1,380.00 1,380.00 1,361.40 1,380.00 45,727
12/09/2025 1,350.00 1,381.00 1,324.57 1,380.00 44,017
11/09/2025 1,320.00 1,365.00 1,320.00 1,350.00 18,165
10/09/2025 1,355.00 1,363.60 1,336.40 1,360.00 17,738
09/09/2025 1,385.00 1,410.00 1,320.00 1,350.00 24,385
08/09/2025 1,460.00 1,460.00 1,385.00 1,395.00 18,194
05/09/2025 1,420.00 1,422.60 1,375.00 1,395.00 27,203
04/09/2025 1,440.00 1,440.00 1,415.00 1,415.00 19,593
03/09/2025 1,400.00 1,450.00 1,400.00 1,420.00 23,796
02/09/2025 1,425.00 1,450.00 1,417.75 1,445.00 58,094
01/09/2025 1,405.00 1,440.00 1,405.00 1,425.00 21,958
29/08/2025 1,420.00 1,435.00 1,398.20 1,425.00 35,776
28/08/2025 1,410.00 1,422.00 1,386.50 1,415.00 28,497
27/08/2025 1,370.00 1,417.50 1,369.97 1,410.00 30,174
26/08/2025 1,380.00 1,400.00 1,358.80 1,375.00 61,216
22/08/2025 1,370.00 1,390.00 1,349.68 1,390.00 19,554
21/08/2025 1,380.00 1,387.60 1,345.00 1,360.00 14,951
20/08/2025 1,385.00 1,406.80 1,355.00 1,370.00 19,415
19/08/2025 1,410.00 1,424.00 1,375.00 1,395.00 40,799
18/08/2025 1,420.00 1,430.00 1,405.79 1,420.00 27,407
15/08/2025 1,455.00 1,455.00 1,415.00 1,430.00 15,345
14/08/2025 1,430.00 1,440.00 1,425.00 1,435.00 38,864
13/08/2025 1,430.00 1,436.73 1,418.00 1,425.00 22,612
12/08/2025 1,430.00 1,435.01 1,420.00 1,425.00 15,368
11/08/2025 1,415.00 1,425.00 1,404.67 1,410.00 16,269
08/08/2025 1,410.00 1,415.00 1,405.00 1,415.00 17,137
07/08/2025 1,380.00 1,420.00 1,370.00 1,415.00 51,016
06/08/2025 1,425.00 1,425.00 1,365.00 1,380.00 14,927

AB Dynamics - (ABDP) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z