Free Trial

AB Dynamics (ABDP) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free ABDP Stock Alerts
GBX 2,250
+120.00 (+5.63%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

AB Dynamics Stock Price Performance

5 Day
Performance
+3.69%
1 Month
Performance
+20.32%
3 Month
Performance
+21.62%
6 Month
Performance
+25.35%
Year-To-Date
Performance
+25.70%
1 Year
Performance
+10.84%
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

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ABDP Stock Chart for Sunday, June, 2, 2024

ABDP Chart by TradingView

AB Dynamics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 2,130GBX 2,250
+5.63%		GBX 2,250GBX 2,147.5077,578 shs£516.38 million
05/30/2024GBX 2,140GBX 2,130
-0.47%		GBX 2,169GBX 2,13027,539 shs£488.84 million
05/29/2024GBX 2,170GBX 2,140
-1.38%		GBX 2,170GBX 2,14015,582 shs£491.13 million
05/28/2024GBX 2,180GBX 2,170
-0.46%		GBX 2,176.67GBX 2,12523,468 shs£498.02 million
05/27/2024GBX 2,180GBX 2,180GBX 2,180GBX 2,06834,032 shs£500.31 million
05/24/2024GBX 2,120GBX 2,180
+2.83%		GBX 2,180GBX 2,06834,029 shs£500.31 million
05/23/2024GBX 2,060GBX 2,120
+2.91%		GBX 2,120GBX 2,02034,721 shs£486.54 million
05/22/2024GBX 2,050GBX 2,060
+0.49%		GBX 2,066GBX 2,02033,036 shs£472.77 million
05/21/2024GBX 2,050GBX 2,050GBX 2,055GBX 2,01041,785 shs£470.48 million
05/20/2024GBX 2,020GBX 2,050
+1.49%		GBX 2,060GBX 2,00018,431 shs£470.48 million
05/17/2024GBX 1,980GBX 2,020
+2.02%		GBX 2,048.70GBX 1,981.7554,117 shs£463.59 million
05/16/2024GBX 1,940GBX 1,980
+2.06%		GBX 1,990GBX 1,93037,559 shs£454.41 million
05/15/2024GBX 1,935GBX 1,940
+0.26%		GBX 1,965GBX 1,9205,184 shs£445.23 million
05/14/2024GBX 1,915GBX 1,935
+1.04%		GBX 1,947.50GBX 1,89552,137 shs£444.08 million
05/13/2024GBX 1,920GBX 1,915
-0.26%		GBX 1,920GBX 1,89047,333 shs£439.49 million
05/10/2024GBX 1,895GBX 1,920
+1.32%		GBX 1,920GBX 1,91045,316 shs£440.64 million
05/09/2024GBX 1,820GBX 1,895
+4.12%		GBX 1,895GBX 1,86035,047 shs£434.90 million
05/08/2024GBX 1,875GBX 1,820
-2.93%		GBX 1,885GBX 1,82056,009 shs£417.33 million
05/07/2024GBX 1,825GBX 1,875
+2.74%		GBX 1,885GBX 1,870.1516,553 shs£429.94 million
05/06/2024N/AGBX 1,825GBX 1,885GBX 1,82511,949 shs£418.47 million
05/03/2024GBX 1,870GBX 1,825
-2.41%		GBX 1,885GBX 1,82511,949 shs£418.47 million
05/02/2024GBX 1,830GBX 1,870
+2.19%		GBX 1,870GBX 1,82518,848 shs£428.79 million
05/01/2024GBX 1,810GBX 1,830
+1.10%		GBX 1,840GBX 1,80121,742 shs£419.62 million
04/30/2024GBX 1,815GBX 1,810
-0.28%		GBX 1,815GBX 1,800153,297 shs£415.03 million
04/29/2024GBX 1,790GBX 1,815
+1.40%		GBX 1,850GBX 1,812.5067,093 shs£416.18 million
04/26/2024GBX 1,785GBX 1,790
+0.28%		GBX 1,790GBX 1,7606,065 shs£410.45 million
04/25/2024GBX 1,800GBX 1,785
-0.83%		GBX 1,790GBX 1,77439,332 shs£409.30 million
04/24/2024GBX 1,830GBX 1,800
-1.64%		GBX 1,806.98GBX 1,79034,335 shs£412.74 million
04/23/2024GBX 1,835GBX 1,830
-0.27%		GBX 1,854GBX 1,810115,227 shs£419.62 million
04/22/2024GBX 1,760GBX 1,835
+4.26%		GBX 1,835GBX 1,79049,628 shs£420.77 million
04/19/2024GBX 1,800GBX 1,760
-2.22%		GBX 1,800GBX 1,74538,786 shs£403.57 million
04/18/2024GBX 1,795GBX 1,800
+0.28%		GBX 1,800GBX 1,73027,231 shs£412.74 million
04/17/2024GBX 1,750GBX 1,795
+2.57%		GBX 1,795GBX 1,730.3010,535 shs£411.59 million
04/16/2024GBX 1,760GBX 1,750
-0.57%		GBX 1,750GBX 1,730.2016,367 shs£401.28 million
04/15/2024GBX 1,742.50GBX 1,760
+1.00%		GBX 1,760GBX 1,720.4010,961 shs£403.57 million
04/12/2024GBX 1,775GBX 1,760
-0.85%		GBX 1,760GBX 1,72011,635 shs£403.57 million
04/11/2024GBX 1,720GBX 1,775
+3.20%		GBX 1,775GBX 1,700.507,447 shs£407.01 million
04/10/2024GBX 1,713.50GBX 1,720
+0.38%		GBX 1,750GBX 1,70023,765 shs£394.40 million
04/09/2024GBX 1,690GBX 1,713.50
+1.39%		GBX 1,720GBX 1,71089,254 shs£392.91 million
04/08/2024GBX 1,670GBX 1,690
+1.20%		GBX 1,704.03GBX 1,65521,110 shs£387.52 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024GBX 1,680GBX 1,670
-0.60%		GBX 1,674.90GBX 1,647.5037,460 shs£382.93 million
04/04/2024GBX 1,700GBX 1,680
-1.18%		GBX 1,775GBX 1,67012,667 shs£385.22 million
04/03/2024GBX 1,690GBX 1,700
+0.59%		GBX 1,739GBX 1,70021,778 shs£389.81 million
04/02/2024GBX 1,685GBX 1,690
+0.30%		GBX 1,710GBX 1,68011,203 shs£387.52 million
04/01/2024GBX 1,685GBX 1,685GBX 1,750GBX 1,68530,308 shs£386.37 million
03/29/2024GBX 1,685GBX 1,685GBX 1,750GBX 1,68530,308 shs£386.37 million
03/28/2024GBX 1,720GBX 1,685
-2.03%		GBX 1,722GBX 1,68530,308 shs£386.37 million
03/27/2024GBX 1,730GBX 1,720
-0.58%		GBX 1,720GBX 1,71036,116 shs£394.40 million
03/26/2024GBX 1,740GBX 1,730
-0.57%		GBX 1,765GBX 1,72519,623 shs£396.69 million
03/25/2024GBX 1,755GBX 1,740
-0.85%		GBX 1,740GBX 1,7407,802 shs£398.98 million
03/22/2024GBX 1,770GBX 1,747.50
-1.27%		GBX 1,780GBX 1,746.6017,266 shs£400.70 million
03/21/2024GBX 1,780GBX 1,770
-0.56%		GBX 1,770GBX 1,77053,377 shs£405.86 million
03/20/2024GBX 1,800GBX 1,780
-1.11%		GBX 1,815GBX 1,77230,972 shs£408.15 million
03/19/2024GBX 1,820GBX 1,800
-1.10%		GBX 1,830GBX 1,80018,061 shs£412.74 million
03/18/2024GBX 1,820GBX 1,820GBX 1,849GBX 1,81015,901 shs£417.33 million
03/15/2024GBX 1,820GBX 1,820GBX 1,850GBX 1,82022,456 shs£417.33 million
03/14/2024GBX 1,820GBX 1,820GBX 1,849GBX 1,82013,172 shs£417.33 million
03/13/2024GBX 1,820GBX 1,820GBX 1,850GBX 1,8207,457 shs£417.33 million
03/12/2024GBX 1,850GBX 1,820
-1.62%		GBX 1,820GBX 1,7857,396 shs£417.33 million
03/11/2024GBX 1,850GBX 1,850GBX 1,850GBX 1,82012,922 shs£424.21 million
03/08/2024GBX 1,770GBX 1,850
+4.52%		GBX 1,850GBX 1,814.1032,385 shs£424.21 million
03/07/2024GBX 1,820GBX 1,770
-2.75%		GBX 1,839.60GBX 1,7705,884 shs£405.86 million
03/06/2024GBX 1,835GBX 1,820
-0.82%		GBX 1,840GBX 1,80019,158 shs£417.33 million
03/05/2024GBX 1,870GBX 1,835
-1.87%		GBX 1,895GBX 1,81225,702 shs£420.77 million
03/04/2024GBX 1,850GBX 1,870
+1.08%		GBX 1,870GBX 1,8308,535 shs£428.79 million
03/01/2024GBX 1,860GBX 1,850
-0.54%		GBX 1,870GBX 1,8307,237 shs£424.21 million

Related Companies:
This page (LON:ABDP) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Biden replacement revealed?
Paradigm Press