LSE - Delayed Quote GBp

AB Dynamics plc (ABDP.L)

Compare
1,750.00
-30.00
(-1.69%)
At close: 5:35:15 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251,720.001,780.001,720.001,750.001,750.0039,839
Feb 28, 20251,735.001,780.001,730.001,780.001,780.0034,451
Feb 27, 20251,750.001,820.001,710.001,750.001,750.0020,010
Feb 26, 20251,805.001,825.001,750.001,750.001,750.0026,804
Feb 25, 20251,820.001,850.001,795.001,795.001,795.00679,238
Feb 24, 20251,825.001,850.001,820.001,830.001,830.0023,559
Feb 21, 20251,825.001,850.001,815.001,840.001,840.0027,539
Feb 20, 20251,825.001,825.001,810.001,820.001,820.0012,351
Feb 19, 20251,805.001,825.001,805.001,810.001,810.0018,978
Feb 18, 20251,805.001,825.001,790.501,820.001,820.0041,324
Feb 17, 20251,810.001,815.001,794.001,815.001,815.0034,996
Feb 14, 20251,785.001,810.001,784.901,800.001,800.0046,635
Feb 13, 20251,790.001,815.001,780.001,790.001,790.0012,861
Feb 12, 20251,780.001,793.391,739.801,790.001,790.0023,360
Feb 11, 20251,765.001,790.001,705.001,765.001,765.0012,680
Feb 10, 20251,735.001,790.001,717.201,790.001,790.0032,780
Feb 7, 20251,760.001,770.001,720.001,720.001,720.0027,827
Feb 6, 20251,765.001,780.001,735.001,735.001,735.0021,520
Feb 5, 20251,765.001,800.001,745.001,770.001,770.0025,541
Feb 4, 20251,790.001,810.001,755.001,780.001,780.0027,541
Feb 3, 20251,685.001,800.001,655.001,780.001,780.0057,580
Jan 31, 20251,730.001,735.001,710.001,710.001,710.0022,604
Jan 30, 20251,720.001,745.001,700.001,740.001,740.0021,217
Jan 29, 20251,730.001,765.001,699.801,720.001,720.0036,550
Jan 28, 20251,735.001,760.001,725.001,740.001,740.0052,914
Jan 27, 20251,805.001,805.001,748.201,750.001,750.0042,236
Jan 24, 20251,790.001,805.001,790.001,795.001,795.0021,929
Jan 23, 20251,800.001,834.301,780.001,800.001,800.0070,720
Jan 22, 20251,800.001,814.221,795.001,810.001,810.0021,048
Jan 21, 20251,805.001,873.401,797.501,800.001,800.0048,745
Jan 20, 20251,840.001,840.001,798.851,825.001,825.0036,335
Jan 17, 20251,865.001,865.001,820.001,820.001,820.0019,887
Jan 16, 2025 5.30 Dividend
Jan 16, 20251,840.001,866.851,805.001,865.001,865.0040,486
Jan 15, 20251,845.001,900.001,840.001,865.001,864.9514,579
Jan 14, 20251,900.001,900.001,830.001,840.001,839.9518,702
Jan 13, 20251,840.001,840.001,800.001,830.001,829.9513,512
Jan 10, 20251,855.001,884.401,810.001,820.001,819.9511,278
Jan 9, 20251,885.001,915.001,860.001,870.001,869.9518,309
Jan 8, 20251,865.001,910.001,850.001,900.001,899.9519,391
Jan 7, 20251,920.001,929.501,865.001,870.001,869.9518,448
Jan 6, 20251,955.001,955.001,900.001,925.001,924.9518,096
Jan 3, 20251,925.001,995.001,925.001,955.001,954.9418,210
Jan 2, 20251,955.001,987.801,920.001,940.001,939.949,997
Dec 31, 20241,965.001,980.001,950.001,950.001,949.944,578
Dec 30, 20241,955.002,020.001,955.001,980.001,979.9429,430
Dec 27, 20241,995.002,010.001,970.001,980.001,979.946,335
Dec 24, 20241,985.002,020.001,967.001,995.001,994.9412,174
Dec 23, 20241,955.002,000.001,955.001,985.001,984.946,942
Dec 20, 20241,945.001,995.001,940.001,965.001,964.9429,987
Dec 19, 20242,000.002,000.001,942.631,990.001,989.9413,563
Dec 18, 20241,930.002,010.001,930.002,000.001,999.9430,951
Dec 17, 20241,905.001,975.001,865.001,925.001,924.9539,862
Dec 16, 20241,940.001,961.211,885.001,915.001,914.9519,327
Dec 13, 20241,950.001,958.031,910.001,935.001,934.9418,741
Dec 12, 20241,990.001,990.001,935.001,950.001,949.9424,367
Dec 11, 20241,985.002,002.151,900.001,960.001,959.9485,710
Dec 10, 20242,010.002,100.001,984.802,010.002,009.9420,104
Dec 9, 20242,030.002,110.002,010.002,040.002,039.9413,138
Dec 6, 20242,100.002,100.002,032.802,090.002,089.9415,764
Dec 5, 20242,020.002,100.002,020.002,100.002,099.9416,233
Dec 4, 20242,060.002,100.002,022.802,090.002,089.9451,500
Dec 3, 20242,060.002,070.002,020.002,020.002,019.9442,445
Dec 2, 20242,010.002,100.002,010.002,050.002,049.9465,878
Nov 29, 20242,040.002,074.002,020.002,040.002,039.9434,626
Nov 28, 20242,060.002,080.002,020.002,070.002,069.9415,813
Nov 27, 20242,100.002,150.002,036.002,060.002,059.9475,174
Nov 26, 20242,070.002,100.002,037.802,080.002,079.9472,761
Nov 25, 20242,010.002,090.001,971.252,030.002,029.9478,660
Nov 22, 20241,995.002,030.001,963.922,030.002,029.9423,001
Nov 21, 20242,020.002,020.001,955.001,970.001,969.9417,203
Nov 20, 20242,000.002,070.001,980.001,985.001,984.9472,464
Nov 19, 20241,945.002,020.001,945.002,020.002,019.9421,040
Nov 18, 20241,975.002,010.001,965.002,010.002,009.94113,058
Nov 15, 20242,000.002,030.001,915.001,965.001,964.9461,994
Nov 14, 20241,940.001,980.001,940.001,975.001,974.9423,489
Nov 13, 20241,950.002,000.001,925.001,955.001,954.94117,980
Nov 12, 20241,965.002,018.391,930.001,950.001,949.9469,998
Nov 11, 20241,945.002,020.001,925.001,980.001,979.9486,457
Nov 8, 20241,835.001,965.001,830.001,960.001,959.94238,745
Nov 7, 20241,800.001,905.001,800.001,870.001,869.9529,379
Nov 6, 20241,790.001,845.001,770.001,845.001,844.9522,105
Nov 5, 20241,765.001,785.001,760.301,780.001,779.9513,469
Nov 4, 20241,750.001,825.001,750.001,785.001,784.9511,377
Nov 1, 20241,750.001,815.001,740.001,815.001,814.9520,801
Oct 31, 20241,850.001,925.001,750.001,750.001,749.9534,353
Oct 30, 20241,655.001,900.001,630.001,890.001,889.9553,613
Oct 29, 20241,700.001,700.001,636.671,655.001,654.9534,197
Oct 28, 20241,695.001,700.001,625.001,695.001,694.9544,711
Oct 25, 20241,725.001,725.001,635.001,710.001,709.9544,599
Oct 24, 20241,800.001,800.001,678.051,715.001,714.9553,819
Oct 23, 20241,785.001,797.501,745.001,755.001,754.9525,304
Oct 22, 20241,820.001,820.001,770.001,800.001,799.9521,960
Oct 21, 20241,930.001,930.001,810.001,810.001,809.9528,808
Oct 18, 20241,860.001,924.671,820.001,875.001,874.9541,617
Oct 17, 20241,885.001,915.001,885.001,900.001,899.95140,986
Oct 16, 20241,880.001,935.001,865.001,915.001,914.9542,970
Oct 15, 20241,830.001,905.001,811.001,905.001,904.95122,693
Oct 14, 20241,820.001,830.001,800.001,830.001,829.9517,739
Oct 11, 20241,830.001,850.001,830.001,840.001,839.9526,831
Oct 10, 20241,820.001,850.001,792.801,850.001,849.95102,207
Oct 9, 20241,830.001,850.001,829.801,830.001,829.95209,905
Oct 8, 20241,830.001,900.001,795.001,860.001,859.9526,851
Oct 7, 20241,860.001,920.001,832.401,835.001,834.9530,813
Oct 4, 20241,870.001,900.001,835.801,870.001,869.9523,919
Oct 3, 20241,885.001,904.151,820.001,850.001,849.9542,439
Oct 2, 20241,875.001,941.001,860.001,885.001,884.9518,145
Oct 1, 20241,925.001,958.001,884.651,915.001,914.9512,482
Sep 30, 20241,950.001,965.001,924.801,955.001,954.9470,926
Sep 27, 20241,965.001,965.001,916.751,940.001,939.9413,088
Sep 26, 20241,980.002,010.001,900.001,925.001,924.95500,554
Sep 25, 20241,935.001,980.001,905.001,925.001,924.9540,418
Sep 24, 20241,960.001,980.001,900.001,980.001,979.9410,915
Sep 23, 20241,900.001,951.251,886.251,945.001,944.9443,239
Sep 20, 20241,930.001,965.001,885.001,920.001,919.9530,568
Sep 19, 20241,895.001,925.001,864.201,925.001,924.9518,311
Sep 18, 20241,880.001,895.001,814.831,865.001,864.9515,811
Sep 17, 20241,810.001,845.001,810.001,820.001,819.9521,333
Sep 16, 20241,860.001,860.001,825.001,840.001,839.9522,391
Sep 13, 20241,845.001,885.001,840.001,860.001,859.9518,540
Sep 12, 20241,885.001,922.501,850.001,870.001,869.9512,053
Sep 11, 20241,925.001,941.401,890.001,890.001,889.9511,698
Sep 10, 20241,935.001,958.501,920.001,940.001,939.9413,070
Sep 9, 20241,995.001,995.001,930.001,935.001,934.9414,840
Sep 6, 20242,000.002,050.001,930.001,950.001,949.9419,663
Sep 5, 20242,010.002,032.502,010.002,030.002,029.9427,497
Sep 4, 20242,050.002,050.002,016.002,050.002,049.945,418
Sep 3, 20242,020.002,060.002,010.002,030.002,029.9414,299
Sep 2, 20242,080.002,080.002,030.002,030.002,029.946,893
Aug 30, 20242,030.002,080.002,017.782,060.002,059.9465,018
Aug 29, 20242,020.002,038.001,995.002,030.002,029.9416,557
Aug 28, 20241,980.002,010.001,975.002,010.002,009.9430,144
Aug 27, 20242,000.002,030.001,970.001,990.001,989.9422,684
Aug 23, 20242,000.002,000.001,975.001,995.001,994.949,986
Aug 22, 20241,980.002,000.001,928.202,000.001,999.949,899
Aug 21, 20241,920.001,975.001,898.741,975.001,974.9434,402
Aug 20, 20241,960.001,960.001,880.001,900.001,899.9539,450
Aug 19, 20241,970.001,975.001,935.001,945.001,944.9416,278
Aug 16, 20241,965.001,975.001,865.001,970.001,969.947,410
Aug 15, 20241,920.001,965.001,883.551,960.001,959.9418,475
Aug 14, 20241,885.001,920.001,865.001,900.001,899.9514,412
Aug 13, 20241,895.001,895.001,857.701,880.001,879.959,656
Aug 12, 20241,885.001,887.401,841.111,870.001,869.9516,988
Aug 9, 20241,905.001,905.001,840.001,850.001,849.958,264
Aug 8, 20241,940.001,940.401,865.001,865.001,864.9564,779
Aug 7, 20241,900.001,950.001,879.001,935.001,934.9419,934
Aug 6, 20241,830.001,900.001,815.001,895.001,894.9520,843
Aug 5, 20241,910.001,945.001,805.001,835.001,834.9539,750
Aug 2, 20241,930.001,950.001,915.001,930.001,929.9521,868
Aug 1, 20241,950.001,991.801,930.001,955.001,954.9422,668
Jul 31, 20241,940.001,970.001,935.001,970.001,969.9418,840
Jul 30, 20242,070.002,071.001,920.001,945.001,944.9459,406
Jul 29, 20242,090.002,090.002,050.002,070.002,069.9416,466
Jul 26, 20242,050.002,100.002,010.002,090.002,089.9416,715
Jul 25, 20242,070.002,070.002,010.002,010.002,009.946,833
Jul 24, 20242,070.002,080.002,020.002,040.002,039.9418,173
Jul 23, 20242,100.002,123.402,080.002,080.002,079.949,142
Jul 22, 20242,100.002,140.002,100.002,140.002,139.9461,224
Jul 19, 20242,110.002,130.002,070.002,120.002,119.9423,737
Jul 18, 20242,090.002,140.002,090.002,120.002,119.9419,966
Jul 17, 20242,120.002,130.002,100.002,110.002,109.9411,366
Jul 16, 20242,100.002,120.002,092.802,120.002,119.9411,307
Jul 15, 20242,110.002,140.002,090.002,100.002,099.9428,837
Jul 12, 20242,100.002,120.002,040.002,120.002,119.9493,676
Jul 11, 20242,020.002,110.002,016.002,100.002,099.9431,487
Jul 10, 20242,000.002,040.002,000.002,030.002,029.9432,089
Jul 9, 20242,010.002,020.001,991.602,020.002,019.9443,328
Jul 8, 20242,040.002,070.002,010.002,010.002,009.9411,765
Jul 5, 20242,070.002,078.402,044.802,070.002,069.9410,316
Jul 4, 20242,080.002,100.002,070.002,070.002,069.9441,177
Jul 3, 20242,030.002,110.002,030.002,110.002,109.9415,459
Jul 2, 20242,030.002,040.002,004.802,040.002,039.9435,579
Jul 1, 20242,070.002,070.002,030.002,030.002,029.9419,967
Jun 28, 20242,050.002,072.502,045.262,050.002,049.9415,216
Jun 27, 20242,080.002,090.002,070.002,090.002,089.9419,578
Jun 26, 20242,080.002,120.002,040.002,090.002,089.9410,771
Jun 25, 20242,130.002,130.002,080.002,080.002,079.949,652
Jun 24, 20242,070.002,130.002,060.002,110.002,109.9429,927
Jun 21, 20242,080.002,110.002,050.002,110.002,109.9447,450
Jun 20, 20242,100.002,100.002,060.002,100.002,099.9424,103
Jun 19, 20242,080.002,120.002,060.002,090.002,089.948,158
Jun 18, 20242,080.002,110.002,080.002,080.002,079.948,195
Jun 17, 20242,100.002,120.002,064.002,080.002,079.9413,452
Jun 14, 20242,140.002,180.002,065.002,100.002,099.9439,270
Jun 13, 20242,135.002,150.002,080.002,080.002,079.949,585
Jun 12, 20242,120.002,145.502,110.002,130.002,129.9410,334
Jun 11, 20242,085.002,144.002,070.002,070.002,069.9434,923
Jun 10, 20242,125.002,170.002,070.002,110.002,109.9448,654
Jun 7, 20242,155.002,170.002,100.002,170.002,169.9413,537
Jun 6, 20242,180.002,180.002,140.002,140.002,139.9413,975
Jun 5, 20242,225.002,221.252,165.552,180.002,179.9434,966
Jun 4, 20242,220.002,230.002,170.002,170.002,169.9427,300
Jun 3, 20242,215.002,250.002,160.002,220.002,219.9430,976
May 31, 20242,155.002,250.002,140.002,250.002,249.9477,578
May 30, 20242,155.002,169.002,130.002,130.002,129.9427,539
May 29, 20242,155.002,170.002,140.002,140.002,139.9418,941
May 28, 20242,120.002,176.672,110.002,170.002,169.9423,468
May 24, 20242,095.002,180.002,068.002,180.002,179.9434,032
May 23, 20242,040.002,120.002,020.002,120.002,119.9439,831
May 22, 20242,035.002,066.002,020.002,060.002,059.9433,036
May 21, 20242,040.002,060.002,010.002,050.002,049.9441,785
May 20, 20242,025.002,060.002,000.002,050.002,049.9418,431
May 17, 20241,985.002,048.701,975.002,020.002,019.9462,831
May 16, 20241,930.001,990.001,930.001,980.001,979.9440,511
May 15, 20241,930.001,965.001,920.001,940.001,939.947,248
May 14, 20241,905.001,947.501,895.001,935.001,934.9452,137
May 13, 20241,905.001,920.001,890.001,915.001,914.9552,543
May 10, 20241,880.001,920.001,860.001,920.001,919.9545,316
May 9, 20241,875.001,895.001,860.001,895.001,894.9544,677
May 8, 20241,877.501,885.001,820.001,820.001,819.9577,655
May 7, 20241,877.501,890.001,870.151,875.001,874.9516,553
May 3, 20241,865.001,885.001,825.001,825.001,824.9511,949
May 2, 2024 2.33 Dividend
May 2, 20241,830.001,870.001,825.001,870.001,869.9518,848
May 1, 20241,807.501,840.001,801.001,830.001,829.9222,242
Apr 30, 20241,812.501,816.951,800.001,810.001,809.93163,750
Apr 29, 20241,775.001,850.001,760.301,815.001,814.9367,093
Apr 26, 20241,780.001,790.001,760.001,790.001,789.936,065
Apr 25, 20241,805.001,800.001,774.001,785.001,784.9337,182
Apr 24, 20241,845.001,859.701,790.001,800.001,799.9335,089
Apr 23, 20241,862.501,885.001,810.001,830.001,829.92115,227
Apr 22, 20241,780.001,835.001,760.001,835.001,834.9251,203
Apr 19, 20241,770.001,800.001,745.001,760.001,759.9359,956
Apr 18, 20241,745.001,800.001,732.001,800.001,799.9348,131
Apr 17, 20241,740.001,795.001,730.301,795.001,794.9311,238
Apr 16, 20241,740.001,750.001,730.201,750.001,749.9319,752
Apr 15, 20241,742.501,760.001,720.401,760.001,759.9312,461
Apr 12, 20241,735.001,760.001,720.001,742.501,742.4311,635
Apr 11, 20241,725.001,775.001,700.501,775.001,774.937,802
Apr 10, 20241,710.001,750.001,700.001,750.001,749.9326,734
Apr 9, 20241,695.001,720.001,684.001,720.001,719.93118,571
Apr 8, 20241,670.001,705.001,655.001,690.001,689.9333,355
Apr 5, 20241,675.001,674.901,647.501,670.001,669.9337,657
Apr 4, 20241,720.001,735.001,670.001,680.001,679.9312,884
Apr 3, 20241,715.001,739.001,700.001,700.001,699.9322,028
Apr 2, 20241,705.001,710.001,680.001,690.001,689.9311,696
Mar 28, 20241,730.001,750.001,685.001,685.001,684.9337,089
Mar 27, 20241,745.001,745.001,710.001,710.001,709.9334,241
Mar 26, 20241,755.001,770.001,725.001,730.001,729.9319,850
Mar 25, 20241,755.001,770.001,740.001,740.001,739.937,802
Mar 22, 20241,780.001,780.001,746.601,755.001,754.9318,289
Mar 21, 20241,780.001,790.001,770.001,770.001,769.9353,377
Mar 20, 20241,815.001,815.001,772.001,780.001,779.9334,926
Mar 19, 20241,830.001,830.001,800.001,800.001,799.9318,282
Mar 18, 20241,835.001,849.001,810.001,820.001,819.9316,120
Mar 15, 20241,835.001,850.001,820.001,820.001,819.9322,659
Mar 14, 20241,835.001,849.001,820.001,820.001,819.9334,535
Mar 13, 20241,835.001,850.001,820.001,830.001,829.9220,462
Mar 12, 20241,835.001,850.001,785.001,785.001,784.937,272
Mar 11, 20241,835.001,850.001,820.001,850.001,849.9212,927
Mar 8, 20241,820.001,850.001,814.101,850.001,849.9232,390
Mar 7, 20241,820.001,839.601,770.001,770.001,769.935,889
Mar 6, 20241,825.001,840.001,800.001,820.001,819.9319,163
Mar 5, 20241,850.001,895.001,810.001,825.001,824.9225,707
Mar 4, 20241,850.001,870.001,830.001,830.001,829.929,140

Related Tickers

KNBHF Knorr-Bremse AG
84.56
+9.82%
 
03M.SG Martinrea International Inc
5.20
-0.95%
 
KBX.F Knorr-Bremse AG
87.90
+7.00%
 
CON.SG Continental AG
69.12
+0.26%
 
KBX.HM Knorr-Bremse AG
87.65
+6.70%
 
MEKO.ST Meko AB (publ)
122.80
+1.49%
 
FAU.SG Faurecia SE
8.60
+1.42%
 
PIERCE.ST Pierce Group AB (publ)
10.40
+4.21%
 
KBX.BE Knorr-Bremse AG
83.10
+1.16%
 
7GA.BE Gestamp Automocion
2.8450
+7.97%