AB Dynamics PLC (ABDP) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 19/05/2026 | 15:37:24 | 1042.00p | 3,800 | £39,596.00 | Off-book | Sell | SI |
| 19/05/2026 | 15:35:05 | 1042.00p | 6,752 | £70,355.84 | Exchange | Sell | UT |
| 19/05/2026 | 15:27:04 | 1064.00p | 185 | £1,968.40 | Exchange | Unknown | AT |
| 19/05/2026 | 15:25:24 | 1064.00p | 23 | £244.72 | Exchange | Unknown | AT |
| 19/05/2026 | 15:20:07 | 1064.96p | 139 | £1,480.29 | Exchange | Sell | OFF |
| 19/05/2026 | 15:18:14 | 1064.96p | 165 | £1,757.18 | Exchange | Sell | OFF |
| 19/05/2026 | 15:15:03 | 1064.00p | 11 | £117.04 | Exchange | Sell | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 84 | £893.76 | Exchange | Unknown | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 95 | £1,010.80 | Exchange | Unknown | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 43 | £457.52 | Exchange | Unknown | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 3 | £31.92 | Exchange | Unknown | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 1 | £10.64 | Exchange | Unknown | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 15 | £159.60 | Exchange | Buy | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 10 | £106.40 | Exchange | Buy | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 9 | £95.76 | Exchange | Buy | AT |
| 19/05/2026 | 15:12:19 | 1064.00p | 19 | £202.16 | Exchange | Unknown | AT |
| 19/05/2026 | 15:12:19 | 1064.00p | 14 | £148.96 | Exchange | Unknown | AT |
| 19/05/2026 | 15:08:11 | 1060.00p | 700 | £7,420.00 | Exchange | Sell | OFF |
| 19/05/2026 | 14:56:36 | 1062.00p | 2,656 | £28,206.72 | Off-book | Unknown | OTC |
| 19/05/2026 | 14:45:18 | 1064.00p | 12 | £127.68 | Exchange | Buy | AT |
| 19/05/2026 | 14:45:18 | 1064.00p | 92 | £978.88 | Exchange | Buy | AT |
| 19/05/2026 | 14:45:18 | 1064.00p | 17 | £180.88 | Exchange | Buy | AT |
| 19/05/2026 | 14:45:18 | 1064.00p | 154 | £1,638.56 | Exchange | Buy | AT |
| 19/05/2026 | 14:45:09 | 1062.00p | 225 | £2,389.50 | Off-book | Unknown | OFF |
| 19/05/2026 | 14:39:02 | 1060.00p | 183 | £1,939.80 | Exchange | Sell | AT |
| 19/05/2026 | 14:35:04 | 1058.00p | 37 | £391.46 | Exchange | Sell | AT |
| 19/05/2026 | 14:35:04 | 1058.00p | 8 | £84.64 | Exchange | Sell | AT |
| 19/05/2026 | 14:35:04 | 1060.00p | 9 | £95.40 | Exchange | Sell | AT |
| 19/05/2026 | 14:25:04 | 1060.00p | 40 | £424.00 | Exchange | Sell | AT |
| 19/05/2026 | 14:25:00 | 1060.00p | 86 | £911.60 | Exchange | Sell | AT |
| 19/05/2026 | 14:21:17 | 1060.00p | 163 | £1,727.80 | Exchange | Sell | AT |
| 19/05/2026 | 14:17:10 | 1060.00p | 25 | £265.00 | Exchange | Sell | AT |
| 19/05/2026 | 14:08:55 | 1060.00p | 177 | £1,876.20 | Exchange | Sell | AT |
| 19/05/2026 | 14:04:26 | 1060.00p | 121 | £1,282.60 | Exchange | Sell | AT |
| 19/05/2026 | 14:04:21 | 1060.00p | 25 | £265.00 | Exchange | Sell | AT |
| 19/05/2026 | 14:04:21 | 1060.00p | 164 | £1,738.40 | Exchange | Sell | AT |
| 19/05/2026 | 14:00:15 | 1062.92p | 95 | £1,009.78 | Exchange | Buy | OFF |
| 19/05/2026 | 13:56:04 | 1060.00p | 166 | £1,759.60 | Exchange | Sell | AT |
| 19/05/2026 | 13:55:04 | 1060.00p | 24 | £254.40 | Exchange | Sell | AT |
| 19/05/2026 | 13:45:05 | 1060.00p | 2,200 | £23,320.00 | Off-book | Sell | SI |
| 19/05/2026 | 13:45:05 | 1060.00p | 2,200 | £23,320.00 | Off-book | Sell | SI |
| 19/05/2026 | 13:44:58 | 1064.00p | 97 | £1,032.08 | Exchange | Buy | AT |
| 19/05/2026 | 13:44:49 | 1059.98p | 365 | £3,868.93 | Exchange | Sell | OFF |
| 19/05/2026 | 13:42:10 | 1064.00p | 100 | £1,064.00 | Exchange | Buy | AT |
| 19/05/2026 | 13:42:10 | 1064.00p | 189 | £2,010.96 | Exchange | Buy | AT |
| 19/05/2026 | 13:41:16 | 1062.00p | 93 | £987.66 | Exchange | Buy | AT |
| 19/05/2026 | 13:41:16 | 1062.00p | 74 | £785.88 | Exchange | Buy | AT |
| 19/05/2026 | 13:41:16 | 1062.00p | 17 | £180.54 | Exchange | Buy | AT |
| 19/05/2026 | 13:40:59 | 1060.00p | 155 | £1,643.00 | Exchange | Buy | AT |
| 19/05/2026 | 13:40:59 | 1060.00p | 183 | £1,939.80 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 19/05/2026 | 15:37:24 | 1042.00p | 3,800 | £39,596.00 | Off-book | Sell | SI |
| 19/05/2026 | 15:35:05 | 1042.00p | 6,752 | £70,355.84 | Exchange | Sell | UT |
| 19/05/2026 | 15:27:04 | 1064.00p | 185 | £1,968.40 | Exchange | Unknown | AT |
| 19/05/2026 | 15:25:24 | 1064.00p | 23 | £244.72 | Exchange | Unknown | AT |
| 19/05/2026 | 15:20:07 | 1064.96p | 139 | £1,480.29 | Exchange | Sell | OFF |
| 19/05/2026 | 15:18:14 | 1064.96p | 165 | £1,757.18 | Exchange | Sell | OFF |
| 19/05/2026 | 15:15:03 | 1064.00p | 11 | £117.04 | Exchange | Sell | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 84 | £893.76 | Exchange | Unknown | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 95 | £1,010.80 | Exchange | Unknown | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 43 | £457.52 | Exchange | Unknown | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 3 | £31.92 | Exchange | Unknown | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 1 | £10.64 | Exchange | Unknown | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 15 | £159.60 | Exchange | Buy | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 10 | £106.40 | Exchange | Buy | AT |
| 19/05/2026 | 15:12:22 | 1064.00p | 9 | £95.76 | Exchange | Buy | AT |
| 19/05/2026 | 15:12:19 | 1064.00p | 19 | £202.16 | Exchange | Unknown | AT |
| 19/05/2026 | 15:12:19 | 1064.00p | 14 | £148.96 | Exchange | Unknown | AT |
| 19/05/2026 | 15:08:11 | 1060.00p | 700 | £7,420.00 | Exchange | Sell | OFF |
| 19/05/2026 | 14:56:36 | 1062.00p | 2,656 | £28,206.72 | Off-book | Unknown | OTC |
| 19/05/2026 | 14:45:18 | 1064.00p | 12 | £127.68 | Exchange | Buy | AT |
| 19/05/2026 | 14:45:18 | 1064.00p | 92 | £978.88 | Exchange | Buy | AT |
| 19/05/2026 | 14:45:18 | 1064.00p | 17 | £180.88 | Exchange | Buy | AT |
| 19/05/2026 | 14:45:18 | 1064.00p | 154 | £1,638.56 | Exchange | Buy | AT |
| 19/05/2026 | 14:45:09 | 1062.00p | 225 | £2,389.50 | Off-book | Unknown | OFF |
| 19/05/2026 | 14:39:02 | 1060.00p | 183 | £1,939.80 | Exchange | Sell | AT |
| 19/05/2026 | 14:35:04 | 1058.00p | 37 | £391.46 | Exchange | Sell | AT |
| 19/05/2026 | 14:35:04 | 1058.00p | 8 | £84.64 | Exchange | Sell | AT |
| 19/05/2026 | 14:35:04 | 1060.00p | 9 | £95.40 | Exchange | Sell | AT |
| 19/05/2026 | 14:25:04 | 1060.00p | 40 | £424.00 | Exchange | Sell | AT |
| 19/05/2026 | 14:25:00 | 1060.00p | 86 | £911.60 | Exchange | Sell | AT |
| 19/05/2026 | 14:21:17 | 1060.00p | 163 | £1,727.80 | Exchange | Sell | AT |
| 19/05/2026 | 14:17:10 | 1060.00p | 25 | £265.00 | Exchange | Sell | AT |
| 19/05/2026 | 14:08:55 | 1060.00p | 177 | £1,876.20 | Exchange | Sell | AT |
| 19/05/2026 | 14:04:26 | 1060.00p | 121 | £1,282.60 | Exchange | Sell | AT |
| 19/05/2026 | 14:04:21 | 1060.00p | 25 | £265.00 | Exchange | Sell | AT |
| 19/05/2026 | 14:04:21 | 1060.00p | 164 | £1,738.40 | Exchange | Sell | AT |
| 19/05/2026 | 14:00:15 | 1062.92p | 95 | £1,009.78 | Exchange | Buy | OFF |
| 19/05/2026 | 13:56:04 | 1060.00p | 166 | £1,759.60 | Exchange | Sell | AT |
| 19/05/2026 | 13:55:04 | 1060.00p | 24 | £254.40 | Exchange | Sell | AT |
| 19/05/2026 | 13:45:05 | 1060.00p | 2,200 | £23,320.00 | Off-book | Sell | SI |
| 19/05/2026 | 13:45:05 | 1060.00p | 2,200 | £23,320.00 | Off-book | Sell | SI |
| 19/05/2026 | 13:44:58 | 1064.00p | 97 | £1,032.08 | Exchange | Buy | AT |
| 19/05/2026 | 13:44:49 | 1059.98p | 365 | £3,868.93 | Exchange | Sell | OFF |
| 19/05/2026 | 13:42:10 | 1064.00p | 100 | £1,064.00 | Exchange | Buy | AT |
| 19/05/2026 | 13:42:10 | 1064.00p | 189 | £2,010.96 | Exchange | Buy | AT |
| 19/05/2026 | 13:41:16 | 1062.00p | 93 | £987.66 | Exchange | Buy | AT |
| 19/05/2026 | 13:41:16 | 1062.00p | 74 | £785.88 | Exchange | Buy | AT |
| 19/05/2026 | 13:41:16 | 1062.00p | 17 | £180.54 | Exchange | Buy | AT |
| 19/05/2026 | 13:40:59 | 1060.00p | 155 | £1,643.00 | Exchange | Buy | AT |
| 19/05/2026 | 13:40:59 | 1060.00p | 183 | £1,939.80 | Exchange | Buy | AT |
