LSE:ABDP - AB Dynamics PLC Ab Dynamics
Sector: Consumer Discretionary, Industry: Auto Parts & Equipment
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
18 Mar 2024 GBX 1,820 1,820 1,820 1,820 1,820 0.0 (0.0%) 16,120
15 Mar 2024 GBX 1,835 1,850 1,820 1,820 1,820 0.0 (0.0%) 22,659
14 Mar 2024 GBX 1,835 1,849 1,820 1,820 1,820 -10 (-0.55%) 34,535
13 Mar 2024 GBX 1,835 1,850 1,820 1,830 1,830 +45 (+2.52%) 20,462
12 Mar 2024 GBX 1,835 1,850 1,785 1,785 1,785 -65 (-3.51%) 7,272
11 Mar 2024 GBX 1,835 1,850 1,820 1,850 1,850 0.0 (0.0%) 12,927
8 Mar 2024 GBX 1,820 1,850 1,814.1 1,850 1,850 +80 (+4.52%) 32,390
7 Mar 2024 GBX 1,820 1,839.784 1,770 1,770 1,770 -50 (-2.75%) 5,889
6 Mar 2024 GBX 1,825 1,840 1,800 1,820 1,820 -5 (-0.27%) 19,163
5 Mar 2024 GBX 1,850 1,895 1,810 1,825 1,825 -5 (-0.27%) 25,707
4 Mar 2024 GBX 1,850 1,870 1,830 1,830 1,830 -20 (-1.08%) 9,140
1 Mar 2024 GBX 1,850 1,870 1,830 1,850 1,850 -10 (-0.54%) 7,620
29 Feb 2024 GBX 1,850 1,860 1,830 1,860 1,860 +30 (+1.64%) 57,225
28 Feb 2024 GBX 1,840 1,880 1,822 1,830 1,830 -70 (-3.68%) 16,824
27 Feb 2024 GBX 1,830 1,900 1,825 1,900 1,900 +20 (+1.06%) 45,223
26 Feb 2024 GBX 1,815 1,880 1,800.3 1,880 1,880 +75 (+4.16%) 52,592
23 Feb 2024 GBX 1,815 1,825.183 1,802 1,805 1,805 -15 (-0.82%) 5,866
22 Feb 2024 GBX 1,845 1,860 1,800.3 1,820 1,820 -40 (-2.15%) 22,638
21 Feb 2024 GBX 1,855 1,860.9 1,830 1,860 1,860 +5 (+0.27%) 10,564
20 Feb 2024 GBX 1,835.551 1,869.7 1,835.551 1,855 1,855 +35 (+1.92%) 21,989
19 Feb 2024 GBX 1,775 1,839.7 1,767.5 1,820 1,820 +45 (+2.54%) 40,736
16 Feb 2024 GBX 1,775 1,790 1,725 1,775 1,775 -15 (-0.84%) 10,412
15 Feb 2024 GBX 1,775 1,790 1,766.555 1,790 1,790 +35 (+1.99%) 5,549
14 Feb 2024 GBX 1,750 1,789 1,750 1,755 1,755 +90 (+5.41%) 26,043
13 Feb 2024 GBX 1,752.5 1,768.5 1,665 1,665 1,665 -100 (-5.67%) 20,215
12 Feb 2024 GBX 1,762.5 1,765 1,735 1,765 1,765 +10 (+0.57%) 31,800
9 Feb 2024 GBX 1,770 1,775.178 1,755 1,755 1,755 -12.5 (-0.71%) 32,233
8 Feb 2024 GBX 1,767.5 1,775 1,760 1,767.5 1,767.5 -7.5 (-0.42%) 48,592
7 Feb 2024 GBX 1,780 1,785 1,760 1,775 1,775 +5 (+0.28%) 25,582
6 Feb 2024 GBX 1,785 1,820 1,770 1,770 1,770 -5 (-0.28%) 20,576



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server J

About · FAQs · StocksCafe © 2024 · Privacy · Terms