AB Dynamics
(ABDP)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
24/06/2025
|
1,630.00p
|
1,660.00p
|
1,585.00p
|
1,620.00p
|
27,830
|
|
23/06/2025
|
1,680.00p
|
1,715.00p
|
1,611.00p
|
1,650.00p
|
19,135
|
|
20/06/2025
|
1,700.00p
|
1,775.00p
|
1,687.75p
|
1,690.00p
|
23,614
|
|
19/06/2025
|
1,715.00p
|
1,735.49p
|
1,700.00p
|
1,700.00p
|
15,949
|
|
18/06/2025
|
1,800.00p
|
1,800.00p
|
1,710.00p
|
1,710.00p
|
13,552
|
|
17/06/2025
|
1,830.00p
|
1,830.00p
|
1,730.00p
|
1,735.00p
|
27,052
|
|
16/06/2025
|
1,775.00p
|
1,825.00p
|
1,745.00p
|
1,770.00p
|
13,498
|
|
13/06/2025
|
1,760.00p
|
1,780.00p
|
1,742.78p
|
1,765.00p
|
12,904
|
|
12/06/2025
|
1,775.00p
|
1,785.00p
|
1,750.00p
|
1,775.00p
|
18,669
|
|
11/06/2025
|
1,755.00p
|
1,825.00p
|
1,755.00p
|
1,760.00p
|
21,644
|
|
10/06/2025
|
1,785.00p
|
1,810.00p
|
1,735.00p
|
1,760.00p
|
28,215
|
|
09/06/2025
|
1,750.00p
|
1,795.00p
|
1,750.00p
|
1,780.00p
|
11,628
|
|
06/06/2025
|
1,740.00p
|
1,795.00p
|
1,715.00p
|
1,765.00p
|
21,637
|
|
05/06/2025
|
1,735.00p
|
1,790.00p
|
1,710.00p
|
1,755.00p
|
58,253
|
|
04/06/2025
|
1,710.00p
|
1,770.00p
|
1,710.00p
|
1,745.00p
|
28,284
|
|
03/06/2025
|
1,760.00p
|
1,790.00p
|
1,710.00p
|
1,755.00p
|
30,658
|
|
02/06/2025
|
1,770.00p
|
1,790.00p
|
1,710.00p
|
1,750.00p
|
21,406
|
|
30/05/2025
|
1,760.00p
|
1,785.00p
|
1,705.00p
|
1,735.00p
|
29,948
|
|
29/05/2025
|
1,740.00p
|
1,765.00p
|
1,705.00p
|
1,750.00p
|
14,528
|
|
28/05/2025
|
1,735.00p
|
1,795.00p
|
1,665.00p
|
1,730.00p
|
30,433
|
|
27/05/2025
|
1,820.00p
|
1,820.00p
|
1,720.00p
|
1,730.00p
|
21,398
|
|
26/05/2025
|
1,840.00p
|
1,850.00p
|
1,730.00p
|
1,770.00p
|
29,298
|
|
23/05/2025
|
1,840.00p
|
1,850.00p
|
1,730.00p
|
1,770.00p
|
29,298
|
|
22/05/2025
|
1,850.00p
|
1,850.00p
|
1,805.00p
|
1,850.00p
|
5,439
|
|
21/05/2025
|
1,850.00p
|
1,900.00p
|
1,800.00p
|
1,855.00p
|
14,682
|
|
20/05/2025
|
1,875.00p
|
1,900.00p
|
1,863.00p
|
1,870.00p
|
16,693
|
|
19/05/2025
|
1,860.00p
|
1,900.00p
|
1,845.00p
|
1,865.00p
|
22,539
|
|
16/05/2025
|
1,865.00p
|
1,875.00p
|
1,825.00p
|
1,865.00p
|
19,162
|
|
15/05/2025
|
1,895.00p
|
1,900.00p
|
1,848.00p
|
1,850.00p
|
11,139
|
|
14/05/2025
|
1,865.00p
|
1,884.97p
|
1,825.00p
|
1,870.00p
|
13,153
|
|
13/05/2025
|
1,865.00p
|
1,875.00p
|
1,835.00p
|
1,860.00p
|
14,552
|
|
12/05/2025
|
1,880.00p
|
1,885.00p
|
1,805.00p
|
1,865.00p
|
21,225
|
|
09/05/2025
|
1,880.00p
|
1,885.00p
|
1,830.00p
|
1,850.00p
|
57,057
|
|
08/05/2025
|
1,860.00p
|
1,885.00p
|
1,805.00p
|
1,865.00p
|
23,804
|
|
07/05/2025
|
1,840.00p
|
1,885.00p
|
1,810.00p
|
1,855.00p
|
52,908
|
|
06/05/2025
|
1,880.00p
|
1,885.00p
|
1,800.00p
|
1,840.00p
|
39,454
|
|
05/05/2025
|
1,830.00p
|
1,880.00p
|
1,800.00p
|
1,875.00p
|
37,927
|
|
02/05/2025
|
1,830.00p
|
1,880.00p
|
1,800.00p
|
1,875.00p
|
34,166
|
|
01/05/2025
|
1,755.00p
|
1,860.00p
|
1,730.00p
|
1,830.00p
|
31,369
|
|
30/04/2025
|
1,740.00p
|
1,770.00p
|
1,730.00p
|
1,760.00p
|
30,841
|
|
29/04/2025
|
1,730.00p
|
1,765.00p
|
1,710.00p
|
1,730.00p
|
18,649
|
|
28/04/2025
|
1,725.00p
|
1,760.00p
|
1,700.00p
|
1,745.00p
|
22,354
|
|
25/04/2025
|
1,710.00p
|
1,765.00p
|
1,675.00p
|
1,690.00p
|
70,768
|
|
24/04/2025
|
1,745.00p
|
1,770.00p
|
1,720.00p
|
1,720.00p
|
49,374
|
|
23/04/2025
|
1,700.00p
|
1,765.00p
|
1,675.00p
|
1,745.00p
|
26,615
|
|
22/04/2025
|
1,625.00p
|
1,715.00p
|
1,555.00p
|
1,715.00p
|
52,339
|
|
21/04/2025
|
1,615.00p
|
1,630.00p
|
1,580.60p
|
1,630.00p
|
36,882
|
|
18/04/2025
|
1,615.00p
|
1,630.00p
|
1,580.60p
|
1,630.00p
|
36,882
|
|
17/04/2025
|
1,615.00p
|
1,630.00p
|
1,580.60p
|
1,630.00p
|
34,382
|
|
16/04/2025
|
1,580.00p
|
1,615.00p
|
1,570.00p
|
1,615.00p
|
26,707
|
|
15/04/2025
|
1,595.00p
|
1,620.00p
|
1,550.00p
|
1,590.00p
|
28,054
|
|
14/04/2025
|
1,535.00p
|
1,615.00p
|
1,535.00p
|
1,600.00p
|
9,118
|
|
11/04/2025
|
1,545.00p
|
1,590.00p
|
1,540.00p
|
1,565.00p
|
24,737
|
|
10/04/2025
|
1,585.00p
|
1,700.00p
|
1,540.00p
|
1,555.00p
|
26,175
|
|
09/04/2025
|
1,490.00p
|
1,555.00p
|
1,482.42p
|
1,545.00p
|
41,210
|
|
08/04/2025
|
1,500.00p
|
1,535.00p
|
1,493.00p
|
1,510.00p
|
123,277
|
|
07/04/2025
|
1,535.00p
|
1,550.00p
|
1,480.00p
|
1,490.00p
|
129,900
|
|
04/04/2025
|
1,685.00p
|
1,745.00p
|
1,530.00p
|
1,575.00p
|
55,827
|
|
03/04/2025
|
1,700.00p
|
1,730.00p
|
1,650.00p
|
1,700.00p
|
84,485
|
|
02/04/2025
|
1,715.00p
|
1,734.80p
|
1,675.00p
|
1,720.00p
|
39,559
|
|
01/04/2025
|
1,785.00p
|
1,815.00p
|
1,710.00p
|
1,720.00p
|
33,119
|
|
31/03/2025
|
1,845.00p
|
1,920.00p
|
1,772.00p
|
1,780.00p
|
36,175
|
|
28/03/2025
|
1,910.00p
|
1,930.00p
|
1,840.00p
|
1,865.00p
|
51,289
|
|
27/03/2025
|
1,890.00p
|
1,911.12p
|
1,845.00p
|
1,890.00p
|
16,944
|
|
26/03/2025
|
1,925.00p
|
1,925.00p
|
1,840.00p
|
1,895.00p
|
20,813
|
|
25/03/2025
|
1,850.00p
|
1,925.00p
|
1,850.00p
|
1,920.00p
|
27,729
|
|
24/03/2025
|
1,845.00p
|
1,895.00p
|
1,825.00p
|
1,860.00p
|
21,638
|
|
21/03/2025
|
1,840.00p
|
1,865.00p
|
1,820.00p
|
1,840.00p
|
43,785
|
|
20/03/2025
|
1,870.00p
|
1,870.00p
|
1,840.00p
|
1,860.00p
|
22,889
|
|
19/03/2025
|
1,835.00p
|
1,860.00p
|
1,821.00p
|
1,860.00p
|
29,153
|
|
18/03/2025
|
1,895.00p
|
1,895.00p
|
1,834.20p
|
1,850.00p
|
18,616
|
|
17/03/2025
|
1,820.00p
|
1,855.00p
|
1,820.00p
|
1,840.00p
|
66,236
|
|
14/03/2025
|
1,830.00p
|
1,895.00p
|
1,830.00p
|
1,835.00p
|
12,617
|
|
13/03/2025
|
1,835.00p
|
1,845.00p
|
1,820.00p
|
1,830.00p
|
36,688
|
|
12/03/2025
|
1,850.00p
|
1,850.00p
|
1,824.80p
|
1,830.00p
|
27,199
|
|
11/03/2025
|
1,880.00p
|
1,880.00p
|
1,820.00p
|
1,830.00p
|
40,580
|
|
10/03/2025
|
1,850.00p
|
1,875.00p
|
1,805.00p
|
1,860.00p
|
108,000
|
|
07/03/2025
|
1,800.00p
|
1,850.00p
|
1,775.88p
|
1,845.00p
|
67,825
|
|
06/03/2025
|
1,775.00p
|
1,860.48p
|
1,760.00p
|
1,815.00p
|
118,753
|
|
05/03/2025
|
1,750.00p
|
1,785.00p
|
1,740.00p
|
1,780.00p
|
29,491
|
|
04/03/2025
|
1,765.00p
|
1,765.00p
|
1,730.60p
|
1,750.00p
|
101,841
|
|
03/03/2025
|
1,720.00p
|
1,780.00p
|
1,720.00p
|
1,750.00p
|
34,839
|
|
28/02/2025
|
1,735.00p
|
1,780.00p
|
1,730.00p
|
1,780.00p
|
34,451
|
|
27/02/2025
|
1,750.00p
|
1,820.00p
|
1,710.00p
|
1,750.00p
|
20,010
|
|
26/02/2025
|
1,805.00p
|
1,825.00p
|
1,750.00p
|
1,750.00p
|
26,804
|
|
25/02/2025
|
1,820.00p
|
1,850.00p
|
1,795.00p
|
1,795.00p
|
679,238
|
|
24/02/2025
|
1,825.00p
|
1,850.00p
|
1,820.00p
|
1,830.00p
|
23,559
|
|
21/02/2025
|
1,825.00p
|
1,850.00p
|
1,815.00p
|
1,840.00p
|
22,539
|
|
20/02/2025
|
1,825.00p
|
1,825.00p
|
1,810.00p
|
1,820.00p
|
12,351
|
|
19/02/2025
|
1,805.00p
|
1,825.00p
|
1,805.00p
|
1,810.00p
|
18,978
|
|
18/02/2025
|
1,805.00p
|
1,825.00p
|
1,790.50p
|
1,820.00p
|
31,324
|
|
17/02/2025
|
1,810.00p
|
1,815.00p
|
1,794.00p
|
1,815.00p
|
34,996
|
|
14/02/2025
|
1,785.00p
|
1,810.00p
|
1,784.90p
|
1,800.00p
|
46,635
|
|
13/02/2025
|
1,790.00p
|
1,815.00p
|
1,780.00p
|
1,790.00p
|
12,861
|
|
12/02/2025
|
1,780.00p
|
1,793.39p
|
1,739.80p
|
1,790.00p
|
23,360
|
|
11/02/2025
|
1,765.00p
|
1,790.00p
|
1,705.00p
|
1,765.00p
|
12,680
|
|
10/02/2025
|
1,735.00p
|
1,790.00p
|
1,717.20p
|
1,790.00p
|
32,780
|
|
07/02/2025
|
1,760.00p
|
1,770.00p
|
1,720.00p
|
1,720.00p
|
27,827
|
|
06/02/2025
|
1,765.00p
|
1,780.00p
|
1,735.00p
|
1,770.00p
|
21,520
|
|
05/02/2025
|
1,765.00p
|
1,800.00p
|
1,745.00p
|
1,770.00p
|
25,541
|
|
04/02/2025
|
1,790.00p
|
1,810.00p
|
1,755.00p
|
1,780.00p
|
27,541
|
|
03/02/2025
|
1,685.00p
|
1,800.00p
|
1,655.00p
|
1,780.00p
|
57,580
|
|
31/01/2025
|
1,730.00p
|
1,735.00p
|
1,710.00p
|
1,710.00p
|
22,604
|
|
30/01/2025
|
1,720.00p
|
1,745.00p
|
1,700.00p
|
1,740.00p
|
21,217
|
|
29/01/2025
|
1,730.00p
|
1,765.00p
|
1,699.80p
|
1,720.00p
|
36,550
|
|
28/01/2025
|
1,735.00p
|
1,760.00p
|
1,725.00p
|
1,740.00p
|
50,914
|
|
27/01/2025
|
1,805.00p
|
1,805.00p
|
1,748.20p
|
1,750.00p
|
42,236
|
|
24/01/2025
|
1,790.00p
|
1,805.00p
|
1,790.00p
|
1,795.00p
|
21,929
|
|
23/01/2025
|
1,800.00p
|
1,834.30p
|
1,780.00p
|
1,800.00p
|
70,720
|
|
22/01/2025
|
1,800.00p
|
1,814.22p
|
1,795.00p
|
1,810.00p
|
21,048
|
|
21/01/2025
|
1,805.00p
|
1,873.40p
|
1,797.50p
|
1,800.00p
|
38,745
|
|
20/01/2025
|
1,840.00p
|
1,840.00p
|
1,798.85p
|
1,825.00p
|
36,335
|
|
17/01/2025
|
1,865.00p
|
1,865.00p
|
1,820.00p
|
1,820.00p
|
19,887
|
|
16/01/2025
|
1,840.00p
|
1,866.85p
|
1,805.00p
|
1,865.00p
|
40,486
|
|
15/01/2025
|
1,845.00p
|
1,900.00p
|
1,840.00p
|
1,865.00p
|
14,580
|
|
14/01/2025
|
1,900.00p
|
1,900.00p
|
1,830.00p
|
1,840.00p
|
18,702
|
|
13/01/2025
|
1,840.00p
|
1,840.00p
|
1,800.00p
|
1,830.00p
|
13,512
|
|
10/01/2025
|
1,855.00p
|
1,884.40p
|
1,810.00p
|
1,820.00p
|
11,278
|
|
09/01/2025
|
1,885.00p
|
1,915.00p
|
1,860.00p
|
1,870.00p
|
18,309
|
|
08/01/2025
|
1,865.00p
|
1,910.00p
|
1,850.00p
|
1,900.00p
|
19,391
|
|
07/01/2025
|
1,920.00p
|
1,929.50p
|
1,865.00p
|
1,870.00p
|
18,448
|
|
06/01/2025
|
1,955.00p
|
1,955.00p
|
1,900.00p
|
1,925.00p
|
18,096
|
|
03/01/2025
|
1,925.00p
|
1,995.00p
|
1,925.00p
|
1,955.00p
|
18,210
|
|
02/01/2025
|
1,955.00p
|
1,987.80p
|
1,920.00p
|
1,940.00p
|
9,997
|
|
01/01/2025
|
1,965.00p
|
1,980.00p
|
1,950.00p
|
1,950.00p
|
4,578
|
|
31/12/2024
|
1,965.00p
|
1,980.00p
|
1,950.00p
|
1,950.00p
|
4,578
|
|
30/12/2024
|
1,955.00p
|
2,020.00p
|
1,955.00p
|
1,980.00p
|
29,431
|
|
27/12/2024
|
1,995.00p
|
2,010.00p
|
1,970.00p
|
1,980.00p
|
6,335
|
|
26/12/2024
|
1,985.00p
|
2,020.00p
|
1,967.00p
|
1,995.00p
|
12,174
|
|
25/12/2024
|
1,985.00p
|
2,020.00p
|
1,967.00p
|
1,995.00p
|
12,174
|