LSE · ABDP · stock
AB Dynamics plc (ABDP) stock price history
Every LSE trading session of AB Dynamics plc from May 22, 2013 to Nov 13, 2026: 2,934 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABDP adjusted close, 2013 to 2026
- £28.49
- All time high, 2019
- £13.50
- 52 week high, £7.18 low
- 2,934
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ABDP key facts
- AB Dynamics plc (ABDP) closed at £7.40 on Nov 13, 2026 on LSE.
- ABDP's all time high close is £28.49, set on Nov 26, 2019; its all time low close is £1.02 on May 22, 2013.
- ABDP's 52 week range is £7.18 to £13.50.
- ABDP returned -40.1% over the year to Nov 13, 2026 and -59.2% over five years.
- Over ten years ABDP returned +63%, +5.0% a year compounded.
- ABDP's deepest drawdown was -74.8% from Nov 26, 2019 to Nov 10, 2026.
- DataCedar holds 2,934 daily sessions of ABDP history from May 22, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABDP price chart, 2013 to 2026
ABDP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.2% |
| 3 months | -12.4% |
| 6 months | -27.5% |
| Year to date | -42.2% |
| 1 year | -40.1% |
| 3 years | -51.1% |
| 5 years | -59.2% |
| 10 years | +62.9% |
| Since May 22, 2013 | +627.0% |
| Compound annual growth, 13.5 years | +15.9% |
ABDP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £28.49 on Nov 26, 2019
- All time low close
- £1.02 on May 22, 2013
- 52 week high
- £13.50 on Jan 15, 2026
- 52 week low
- £7.18 on Jul 29, 2026
- Deepest drawdown
- -74.8% from Nov 26, 2019 to Nov 10, 2026, not yet recovered
- Best single session
- +23.2% on Apr 7, 2020
- Worst single session
- -29.5% on Jul 28, 2026
- Volatility, 1 year annualised
- 48.2%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2013
- 7.3×
- Best calendar year
- 2015, +122%
- Worst calendar year
- 2025, -34%
ABDP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on May 22, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £12.85 | £13.50 | £7.18 | £7.40 | -42.6% | 21.1M | 217 |
| 2025 | £19.55 | £19.95 | £11.85 | £12.90 | -33.8% | 11.9M | 253 |
| 2024 | £17.70 | £22.50 | £16.10 | £19.50 | +8.9% | 8.6M | 247 |
| 2023 | £16.02 | £20.70 | £12.77 | £17.90 | +11.9% | 9.5M | 230 |
| 2022 | £17.70 | £18.27 | £9.60 | £16.00 | -9.6% | 13M | 234 |
| 2021 | £20.64 | £24.69 | £14.80 | £17.70 | -16.1% | 8.9M | 242 |
| 2020 | £20.99 | £23.59 | £5.00 | £21.09 | +1.0% | 13M | 238 |
| 2019 | £13.80 | £28.49 | £11.51 | £20.89 | +50.6% | 6.8M | 199 |
| 2018 | £10.23 | £18.46 | £4.51 | £13.88 | +38.0% | 6.3M | 192 |
| 2017 | £5.49 | £10.13 | £5.34 | £10.06 | +84.0% | 4.1M | 218 |
| 2016 | £3.46 | £5.59 | £2.70 | £5.47 | +58.9% | 4.8M | 228 |
| 2015 | £1.55 | £3.50 | £1.51 | £3.44 | +122.3% | 3.6M | 182 |
| 2014 | £1.67 | £1.80 | £1.40 | £1.55 | -7.7% | 3.7M | 151 |
| 2013 | £0.8981 | £1.94 | £0.8981 | £1.68 | n/a | 1.8M | 103 |
ABDP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £7.40 | -7.2% |
| October 2026 | £7.97 | -7.0% |
| September 2026 | £8.57 | +0.5% |
| August 2026 | £8.53 | +15.3% |
| July 2026 | £7.40 | -30.5% |
| June 2026 | £10.64 | -5.7% |
| May 2026 | £11.28 | +15.9% |
| April 2026 | £9.73 | -9.1% |
| March 2026 | £10.70 | -18.0% |
| February 2026 | £13.05 | +2.0% |
| January 2026 | £12.80 | -0.8% |
| December 2025 | £12.90 | -1.9% |
About the ABDP data
Daily bars. 2,934 sessions from May 22, 2013 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AABDP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ABDP share price history
