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
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
05/08/2025 1,400.00 1,410.00 1,351.60 1,370.00 23,091
04/08/2025 1,420.00 1,435.40 1,400.00 1,400.00 15,994
01/08/2025 1,450.00 1,450.00 1,385.00 1,405.00 20,018
31/07/2025 1,435.00 1,465.00 1,425.00 1,445.00 16,410
30/07/2025 1,455.00 1,464.00 1,430.00 1,450.00 12,213
29/07/2025 1,425.00 1,485.00 1,415.00 1,480.00 64,836
28/07/2025 1,475.00 1,475.00 1,412.10 1,420.00 38,835
25/07/2025 1,465.00 1,470.00 1,435.00 1,460.00 20,793
24/07/2025 1,480.00 1,494.00 1,455.00 1,460.00 28,041
23/07/2025 1,490.00 1,500.00 1,460.00 1,460.00 39,303
22/07/2025 1,490.00 1,514.00 1,480.00 1,490.00 12,595

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