AB Dynamics
(ABDP)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
1,985.00p
|
2,020.00p
|
1,967.00p
|
1,995.00p
|
12,174
|
|
23/12/2024
|
1,955.00p
|
2,000.00p
|
1,955.00p
|
1,985.00p
|
6,942
|
|
20/12/2024
|
1,945.00p
|
1,995.00p
|
1,940.00p
|
1,965.00p
|
29,987
|
|
19/12/2024
|
2,000.00p
|
2,000.00p
|
1,942.63p
|
1,990.00p
|
13,563
|
|
18/12/2024
|
1,930.00p
|
2,010.00p
|
1,930.00p
|
2,000.00p
|
30,951
|
|
17/12/2024
|
1,905.00p
|
1,975.00p
|
1,865.00p
|
1,925.00p
|
39,862
|
|
16/12/2024
|
1,940.00p
|
1,961.21p
|
1,885.00p
|
1,915.00p
|
19,327
|
|
13/12/2024
|
1,950.00p
|
1,958.03p
|
1,910.00p
|
1,935.00p
|
18,741
|
|
12/12/2024
|
1,990.00p
|
1,990.00p
|
1,935.00p
|
1,950.00p
|
24,367
|
|
11/12/2024
|
1,985.00p
|
2,002.15p
|
1,900.00p
|
1,960.00p
|
85,710
|
|
10/12/2024
|
2,010.00p
|
2,100.00p
|
1,984.80p
|
2,010.00p
|
20,104
|
|
09/12/2024
|
2,030.00p
|
2,110.00p
|
2,010.00p
|
2,040.00p
|
13,138
|
|
06/12/2024
|
2,100.00p
|
2,100.00p
|
2,032.80p
|
2,090.00p
|
15,764
|
|
05/12/2024
|
2,020.00p
|
2,100.00p
|
2,020.00p
|
2,100.00p
|
16,233
|
|
04/12/2024
|
2,060.00p
|
2,100.00p
|
2,022.80p
|
2,090.00p
|
51,500
|
|
03/12/2024
|
2,060.00p
|
2,070.00p
|
2,020.00p
|
2,020.00p
|
38,884
|
|
02/12/2024
|
2,010.00p
|
2,100.00p
|
2,010.00p
|
2,050.00p
|
65,878
|
|
29/11/2024
|
2,040.00p
|
2,074.00p
|
2,020.00p
|
2,040.00p
|
34,626
|
|
28/11/2024
|
2,060.00p
|
2,080.00p
|
2,020.00p
|
2,070.00p
|
14,813
|
|
27/11/2024
|
2,100.00p
|
2,150.00p
|
2,040.00p
|
2,080.00p
|
26,528
|
|
26/11/2024
|
2,070.00p
|
2,100.00p
|
2,037.80p
|
2,080.00p
|
72,761
|
|
25/11/2024
|
2,010.00p
|
2,090.00p
|
1,971.25p
|
2,030.00p
|
67,710
|
|
22/11/2024
|
1,995.00p
|
2,030.00p
|
1,963.92p
|
1,970.00p
|
23,001
|
|
21/11/2024
|
2,020.00p
|
2,020.00p
|
1,955.00p
|
1,970.00p
|
17,203
|
|
20/11/2024
|
2,000.00p
|
2,070.00p
|
1,980.00p
|
1,985.00p
|
72,464
|
|
19/11/2024
|
1,945.00p
|
2,020.00p
|
1,945.00p
|
2,020.00p
|
21,040
|
|
18/11/2024
|
1,975.00p
|
2,010.00p
|
1,965.00p
|
2,010.00p
|
113,058
|
|
15/11/2024
|
2,000.00p
|
2,030.00p
|
1,915.00p
|
1,975.00p
|
61,994
|