LON:ABDP

AB Dynamics (ABDP) Stock Chart & Stock Price History

GBX 1,712.50

-12.50 (-0.72%)

(As of 10/3/2023 ET)

Compare

Today's Range: 1,705.50
▼
1,728
50-Day Range: 1,640
▼
1,915
52-Week Range: 1,305
▼
2,070

Volume: 14,568 shs
Average Volume: 37,681 shs
Market Capitalization: £392.68 million

P/E Ratio: 11,416.67
Dividend Yield: 0.29%
Price Target: GBX 1,800

Profile Analyst Ratings Chart Competitors Dividend Insider Trades Headlines

AB Dynamics Stock Price Performance

5 Day Performance: -0.72%
1 Month Performance: -3.74%
3 Month Performance: -7.43%
6 Month Performance: -7.68%
Year-To-Date Performance: +7.03%
1 Year Performance: +24.09%

Receive ABDP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AB Dynamics and its competitors with MarketBeat's FREE daily newsletter

ABDP Stock Chart for Wednesday, October, 4, 2023

AB Dynamics Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/03/2023	GBX 1,725	GBX 1,727 +0.12%	GBX 1,738	GBX 1,705.50	36,157 shs	£396.00 million
10/02/2023	GBX 1,730	GBX 1,725 -0.29%	GBX 1,739.60	GBX 1,710	16,111 shs	£395.54 million
09/29/2023	GBX 1,700	GBX 1,725 +1.47%	GBX 1,740	GBX 1,710	61,215 shs	£395.54 million
09/28/2023	GBX 1,640	GBX 1,700 +3.66%	GBX 1,720	GBX 1,680.20	152,422 shs	£389.81 million
09/27/2023	GBX 1,662.50	GBX 1,640 -1.35%	GBX 1,665	GBX 1,630	18,628 shs	£376.05 million
09/26/2023	GBX 1,680	GBX 1,662.50 -1.04%	GBX 1,700	GBX 1,650	13,173 shs	£381.21 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/25/2023	GBX 1,675	GBX 1,680 +0.30%	GBX 1,715	GBX 1,670	23,868 shs	£385.22 million
09/22/2023	GBX 1,715	GBX 1,700 -0.87%	GBX 1,725	GBX 1,675	10,173 shs	£389.81 million
09/21/2023	GBX 1,720	GBX 1,715 -0.29%	GBX 1,729.70	GBX 1,706	3,097 shs	£393.25 million
09/20/2023	GBX 1,730	GBX 1,720 -0.58%	GBX 1,730	GBX 1,715	23,122 shs	£394.40 million
09/19/2023	GBX 1,684.58	GBX 1,730 +2.70%	GBX 1,730	GBX 1,680	19,201 shs	£396.69 million
09/18/2023	GBX 1,665	GBX 1,684.58 +1.18%	GBX 1,724	GBX 1,680	17,252 shs	£386.27 million
09/15/2023	GBX 1,700	GBX 1,665 -2.06%	GBX 1,727.96	GBX 1,665	7,557 shs	£381.78 million
09/14/2023	GBX 1,710	GBX 1,700 -0.58%	GBX 1,727.36	GBX 1,690	10,412 shs	£389.81 million
09/13/2023	GBX 1,715	GBX 1,710 -0.29%	GBX 1,727	GBX 1,700.30	7,799 shs	£392.10 million
09/12/2023	GBX 1,710	GBX 1,715 +0.29%	GBX 1,725	GBX 1,700	13,075 shs	£393.25 million
09/11/2023	GBX 1,690	GBX 1,710 +1.18%	GBX 1,719.60	GBX 1,680	7,439 shs	£392.10 million
09/08/2023	GBX 1,720	GBX 1,690 -1.74%	GBX 1,719	GBX 1,680	17,983 shs	£387.52 million
09/07/2023	GBX 1,720	GBX 1,720	GBX 1,745	GBX 1,680	13,990 shs	£394.40 million
09/06/2023	GBX 1,720	GBX 1,720	GBX 1,770	GBX 1,720	3,661 shs	£394.40 million
09/05/2023	GBX 1,779	GBX 1,720 -3.32%	GBX 1,775	GBX 1,720	9,216 shs	£394.40 million
09/04/2023	GBX 1,760	GBX 1,779 +1.08%	GBX 1,779	GBX 1,725	3,413 shs	£407.93 million
09/01/2023	GBX 1,760	GBX 1,760	GBX 1,775	GBX 1,725	229,853 shs	£403.57 million
08/31/2023	GBX 1,760	GBX 1,760	GBX 1,775.35	GBX 1,730	20,367 shs	£403.57 million
08/30/2023	GBX 1,740	GBX 1,760 +1.15%	GBX 1,770	GBX 1,747.85	17,436 shs	£403.57 million
08/29/2023	GBX 1,760	GBX 1,740 -1.14%	GBX 1,779.60	GBX 1,740	13,535 shs	£398.98 million
08/28/2023	GBX 1,760	GBX 1,760	GBX 1,780	GBX 1,740	38,280 shs	£403.57 million
08/25/2023	GBX 1,756	GBX 1,760 +0.23%	GBX 1,780	GBX 1,740	38,281 shs	£403.57 million
08/24/2023	GBX 1,755	GBX 1,756 +0.06%	GBX 1,776	GBX 1,756	10,596 shs	£402.65 million
08/23/2023	GBX 1,754.56	GBX 1,755 +0.03%	GBX 1,780	GBX 1,755	4,792 shs	£402.42 million
08/22/2023	GBX 1,765	GBX 1,754.56 -0.59%	GBX 1,754.56	GBX 1,735	7,640 shs	£402.32 million
08/21/2023	GBX 1,740	GBX 1,765 +1.44%	GBX 1,779.60	GBX 1,736.06	11,397 shs	£404.71 million
08/18/2023	GBX 1,740	GBX 1,739.56 -0.03%	GBX 1,756	GBX 1,720	6,102 shs	£398.88 million
08/17/2023	GBX 1,730	GBX 1,740 +0.58%	GBX 1,760	GBX 1,720	2,496 shs	£398.98 million
08/16/2023	GBX 1,750	GBX 1,730 -1.14%	GBX 1,732	GBX 1,730	12,644 shs	£396.69 million
08/15/2023	GBX 1,745	GBX 1,750 +0.29%	GBX 1,765	GBX 1,720	6,926 shs	£401.28 million
08/14/2023	GBX 1,765	GBX 1,745 -1.13%	GBX 1,765	GBX 1,730	8,459 shs	£400.13 million
08/11/2023	GBX 1,760	GBX 1,765 +0.28%	GBX 1,765	GBX 1,740.40	4,730 shs	£404.71 million
08/10/2023	GBX 1,770	GBX 1,760 -0.56%	GBX 1,789	GBX 1,740.40	5,077 shs	£403.57 million
08/09/2023	GBX 1,770	GBX 1,770	GBX 1,800	GBX 1,732	7,168 shs	£405.86 million

08/08/2023	GBX 1,751.56	GBX 1,770 +1.05%	GBX 1,800	GBX 1,735.55	16,829 shs	£405.86 million
08/07/2023	GBX 1,775	GBX 1,751.56 -1.32%	GBX 1,783.80	GBX 1,750	9,836 shs	£401.63 million
08/04/2023	GBX 1,820	GBX 1,775 -2.47%	GBX 1,820	GBX 1,750	9,055 shs	£407.01 million
08/03/2023	GBX 1,795	GBX 1,820 +1.39%	GBX 1,820	GBX 1,770	5,963 shs	£417.33 million
08/02/2023	GBX 1,915	GBX 1,795 -6.27%	GBX 1,816	GBX 1,760.70	13,603 shs	£411.59 million
08/01/2023	GBX 1,814.58	GBX 1,915 +5.53%	GBX 1,915	GBX 1,810	3,853 shs	£439.11 million
07/31/2023	GBX 1,830	GBX 1,814.58 -0.84%	GBX 1,832	GBX 1,800	37,505 shs	£416.08 million
07/28/2023	GBX 1,810	GBX 1,830 +1.10%	GBX 1,860	GBX 1,775	16,913 shs	£419.62 million
07/27/2023	GBX 1,725	GBX 1,810 +4.93%	GBX 1,833	GBX 1,718	21,786 shs	£415.03 million
07/26/2023	GBX 1,735	GBX 1,725 -0.58%	GBX 1,749.50	GBX 1,714	11,485 shs	£395.54 million
07/25/2023	GBX 1,718	GBX 1,735 +0.99%	GBX 1,735	GBX 1,700	11,202 shs	£397.84 million
07/24/2023	GBX 1,730	GBX 1,718 -0.69%	GBX 1,730	GBX 1,701	46,953 shs	£393.94 million
07/21/2023	GBX 1,755	GBX 1,755	GBX 1,755	GBX 1,720	37,201 shs	£402.42 million
07/20/2023	GBX 1,755	GBX 1,755	GBX 1,790	GBX 1,720	8,720 shs	£402.42 million
07/19/2023	GBX 1,727.50	GBX 1,755 +1.59%	GBX 1,790	GBX 1,716.50	19,902 shs	£402.42 million
07/18/2023	GBX 1,755	GBX 1,727.50 -1.57%	GBX 1,755	GBX 1,710	12,765 shs	£396.12 million
07/17/2023	GBX 1,790	GBX 1,755 -1.96%	GBX 1,780	GBX 1,750	24,289 shs	£402.42 million
07/14/2023	GBX 1,785	GBX 1,790 +0.28%	GBX 1,803.44	GBX 1,770	15,362 shs	£410.45 million
07/13/2023	GBX 1,800	GBX 1,785 -0.83%	GBX 1,820	GBX 1,780	14,909 shs	£409.30 million
07/12/2023	GBX 1,810	GBX 1,800 -0.55%	GBX 1,827	GBX 1,780	12,751 shs	£412.74 million
07/11/2023	GBX 1,809.58	GBX 1,810 +0.02%	GBX 1,821	GBX 1,780	38,661 shs	£415.03 million
07/10/2023	GBX 1,785	GBX 1,809.58 +1.38%	GBX 1,840	GBX 1,809.58	12,678 shs	£414.94 million
07/07/2023	GBX 1,830	GBX 1,785 -2.46%	GBX 1,850	GBX 1,785	8,464 shs	£409.30 million
07/06/2023	GBX 1,800	GBX 1,830 +1.67%	GBX 1,849	GBX 1,800	59,835 shs	£419.62 million
07/05/2023	GBX 1,850	GBX 1,800 -2.70%	GBX 1,880	GBX 1,785	7,058 shs	£412.74 million
07/04/2023	GBX 1,852.50	GBX 1,850 -0.13%	GBX 1,870	GBX 1,850	13,321 shs	£424.21 million
07/03/2023	GBX 1,880	GBX 1,852.50 -1.46%	GBX 1,890	GBX 1,815	32,119 shs	£424.78 million

Related Companies:

This page (LON:ABDP) was last updated on 10/4/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

AB Dynamics (ABDP) Stock Chart & Stock Price History

AB Dynamics Stock Price Performance

ABDP Stock Chart for Wednesday, October, 4, 2023

AB Dynamics Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info