Associated British Foods (ABF) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Associated British Foods

Date Open High Low Close* Volume
25/04/2025 2,210.00p 2,221.00p 2,195.00p 2,203.00p 884612
24/04/2025 2,176.00p 2,215.00p 2,176.00p 2,205.00p 614384
23/04/2025 2,219.00p 2,230.00p 2,172.80p 2,180.00p 589737
22/04/2025 2,200.00p 2,230.00p 2,188.00p 2,204.00p 1788667
17/04/2025 2,147.00p 2,227.00p 2,145.00p 2,194.00p 760746
16/04/2025 2,104.00p 2,161.00p 2,097.00p 2,159.00p 901505
15/04/2025 2,070.00p 2,124.00p 2,070.00p 2,104.00p 674940
14/04/2025 2,031.00p 2,091.00p 2,023.00p 2,072.00p 748457
11/04/2025 1,970.50p 2,021.00p 1,954.50p 2,005.00p 1025523
10/04/2025 2,004.00p 2,004.00p 1,935.81p 1,959.50p 899101
09/04/2025 1,924.00p 1,950.00p 1,893.50p 1,934.50p 1250504
08/04/2025 1,883.50p 1,965.00p 1,877.00p 1,958.50p 1239916
07/04/2025 1,878.00p 1,948.50p 1,855.00p 1,880.00p 2881056
04/04/2025 1,992.00p 2,040.00p 1,937.50p 1,940.50p 2194663
03/04/2025 1,942.50p 2,003.00p 1,935.00p 1,983.00p 1056311
02/04/2025 1,922.00p 1,960.00p 1,921.50p 1,960.00p 827295
01/04/2025 1,965.50p 1,970.00p 1,912.50p 1,927.00p 1535924
31/03/2025 1,913.50p 1,922.50p 1,842.50p 1,910.00p 1452366
28/03/2025 1,946.00p 1,968.00p 1,940.50p 1,940.50p 607825
27/03/2025 1,900.50p 1,946.50p 1,900.00p 1,945.00p 728085
26/03/2025 1,909.50p 1,921.00p 1,900.00p 1,908.00p 1051079
25/03/2025 1,926.00p 1,940.00p 1,899.00p 1,901.50p 1250655
24/03/2025 1,928.50p 1,943.00p 1,907.00p 1,920.50p 961583
21/03/2025 1,917.00p 1,925.00p 1,900.50p 1,920.50p 2467966
20/03/2025 1,905.50p 1,929.50p 1,905.00p 1,925.00p 1173564
19/03/2025 1,898.50p 1,912.50p 1,891.00p 1,905.50p 939272
18/03/2025 1,887.50p 1,905.00p 1,882.50p 1,903.50p 1225484
17/03/2025 1,860.50p 1,883.50p 1,856.00p 1,882.00p 480201
14/03/2025 1,837.50p 1,859.00p 1,833.00p 1,853.00p 602505
13/03/2025 1,838.50p 1,865.00p 1,826.50p 1,841.50p 1367875
12/03/2025 1,905.00p 1,919.50p 1,830.50p 1,847.00p 1429613
11/03/2025 1,922.50p 1,960.00p 1,922.50p 1,931.00p 1054315
10/03/2025 1,934.50p 1,945.00p 1,910.68p 1,930.50p 774591
07/03/2025 1,887.00p 1,916.50p 1,876.00p 1,916.50p 961751
06/03/2025 1,866.50p 1,908.00p 1,864.00p 1,897.00p 1195473
05/03/2025 1,871.00p 1,881.00p 1,852.50p 1,853.50p 606100
04/03/2025 1,884.50p 1,895.00p 1,851.00p 1,851.00p 812518
03/03/2025 1,895.00p 1,908.50p 1,877.50p 1,895.50p 969730
28/02/2025 1,862.50p 1,903.00p 1,862.50p 1,895.00p 2060922
27/02/2025 1,882.00p 1,891.00p 1,870.00p 1,879.00p 634857
26/02/2025 1,862.00p 1,906.00p 1,858.00p 1,897.50p 1013889
25/02/2025 1,898.50p 1,900.00p 1,848.25p 1,852.00p 1509776
24/02/2025 1,916.50p 1,921.00p 1,897.50p 1,908.50p 1003902
21/02/2025 1,883.50p 1,921.00p 1,880.50p 1,911.00p 1432491
20/02/2025 1,885.50p 1,893.00p 1,875.00p 1,882.50p 577231
19/02/2025 1,919.00p 1,920.50p 1,862.00p 1,880.50p 1758394
18/02/2025 1,939.00p 1,939.00p 1,907.87p 1,922.00p 890234
17/02/2025 1,902.50p 1,935.00p 1,899.00p 1,935.00p 786552
14/02/2025 1,916.00p 1,919.00p 1,904.38p 1,905.50p 1014047
13/02/2025 1,918.00p 1,928.00p 1,899.50p 1,913.00p 850412
12/02/2025 1,914.50p 1,925.00p 1,897.00p 1,899.50p 1172394
11/02/2025 1,893.00p 1,914.50p 1,887.96p 1,908.50p 2695954
10/02/2025 1,870.00p 1,891.50p 1,862.00p 1,890.50p 3484534
07/02/2025 1,870.50p 1,881.50p 1,853.50p 1,860.00p 567082
06/02/2025 1,868.50p 1,885.00p 1,850.00p 1,869.00p 1001427
05/02/2025 1,833.50p 1,862.50p 1,818.87p 1,862.50p 729357
04/02/2025 1,844.00p 1,856.50p 1,829.00p 1,843.00p 631323
03/02/2025 1,883.00p 1,890.50p 1,833.00p 1,848.50p 613516
31/01/2025 1,932.00p 1,936.50p 1,899.00p 1,902.00p 2035492
30/01/2025 1,904.00p 1,930.00p 1,876.50p 1,930.00p 705859
29/01/2025 1,920.50p 1,924.51p 1,897.00p 1,902.50p 685807
28/01/2025 1,868.00p 1,930.50p 1,868.00p 1,919.50p 707349
27/01/2025 1,878.00p 1,905.50p 1,868.00p 1,869.50p 880084
24/01/2025 1,878.00p 1,895.50p 1,870.23p 1,884.50p 2477916
23/01/2025 1,900.00p 1,949.50p 1,862.00p 1,879.50p 2054328
22/01/2025 1,943.50p 1,965.00p 1,927.84p 1,937.00p 1372140
21/01/2025 1,960.00p 1,985.50p 1,949.00p 1,949.00p 1707601
20/01/2025 2,011.00p 2,015.00p 1,984.50p 2,002.00p 1575995
17/01/2025 1,984.00p 2,028.00p 1,979.50p 2,012.00p 1526583
16/01/2025 1,951.00p 1,974.00p 1,924.50p 1,968.00p 1415861
15/01/2025 1,960.00p 1,990.00p 1,955.00p 1,983.50p 3236801
14/01/2025 1,971.00p 1,976.00p 1,950.47p 1,955.00p 3972842
13/01/2025 1,927.50p 1,963.00p 1,914.50p 1,963.00p 1291088
10/01/2025 1,986.00p 1,986.50p 1,927.50p 1,931.50p 1103145
09/01/2025 1,980.00p 1,989.50p 1,934.50p 1,966.50p 1216963
08/01/2025 2,026.00p 2,036.00p 1,990.50p 2,001.00p 1079334
07/01/2025 2,050.00p 2,058.00p 1,993.00p 2,025.00p 1658499
06/01/2025 2,040.00p 2,056.00p 2,023.00p 2,054.00p 890766
03/01/2025 2,055.00p 2,062.00p 2,035.00p 2,037.00p 1346186
02/01/2025 2,056.00p 2,060.00p 2,039.00p 2,060.00p 535578
31/12/2024 2,039.00p 2,055.00p 2,031.00p 2,043.00p 242160
30/12/2024 2,039.00p 2,050.00p 2,030.00p 2,036.00p 526582
27/12/2024 2,039.00p 2,058.00p 2,038.67p 2,044.00p 566511
24/12/2024 2,068.00p 2,072.00p 2,043.00p 2,043.00p 211993
23/12/2024 2,044.00p 2,066.00p 2,039.00p 2,048.00p 674077
20/12/2024 2,052.00p 2,060.20p 2,037.00p 2,054.00p 1814723
19/12/2024 2,066.00p 2,082.00p 2,053.00p 2,055.00p 2058957
18/12/2024 2,067.00p 2,093.00p 2,053.29p 2,090.00p 1123497
17/12/2024 2,095.00p 2,111.00p 2,069.00p 2,072.00p 3450185
16/12/2024 2,128.00p 2,135.00p 2,099.00p 2,106.00p 1221240
13/12/2024 2,125.00p 2,147.00p 2,122.00p 2,141.00p 812467
12/12/2024 2,135.00p 2,153.00p 2,126.00p 2,126.00p 1065082
11/12/2024 2,182.00p 2,200.00p 2,159.00p 2,192.00p 1941982
10/12/2024 2,215.00p 2,220.56p 2,198.00p 2,204.00p 2480055
09/12/2024 2,242.00p 2,258.00p 2,208.00p 2,216.00p 3951777
06/12/2024 2,273.00p 2,286.00p 2,232.00p 2,232.00p 1026338
05/12/2024 2,294.00p 2,303.00p 2,239.89p 2,261.00p 1261949
04/12/2024 2,278.00p 2,312.00p 2,269.00p 2,304.00p 860858
03/12/2024 2,246.00p 2,272.00p 2,246.00p 2,272.00p 802665
02/12/2024 2,210.00p 2,242.00p 2,201.00p 2,238.00p 550490
29/11/2024 2,181.00p 2,198.00p 2,177.00p 2,198.00p 643390
28/11/2024 2,200.00p 2,216.00p 2,190.00p 2,190.00p 546791
27/11/2024 2,208.00p 2,215.00p 2,195.00p 2,195.00p 830692
26/11/2024 2,205.00p 2,221.00p 2,199.00p 2,202.00p 568163
25/11/2024 2,200.00p 2,216.00p 2,191.00p 2,209.00p 2520369
22/11/2024 2,184.00p 2,202.00p 2,177.00p 2,197.00p 521103
21/11/2024 2,157.00p 2,173.00p 2,130.00p 2,171.00p 545537
20/11/2024 2,170.00p 2,174.00p 2,139.00p 2,156.00p 820296
19/11/2024 2,181.00p 2,194.00p 2,149.32p 2,165.00p 1404248
18/11/2024 2,190.00p 2,198.00p 2,168.00p 2,188.00p 522459
15/11/2024 2,233.00p 2,242.00p 2,186.00p 2,186.00p 932868
14/11/2024 2,219.00p 2,244.00p 2,214.00p 2,243.00p 548566
13/11/2024 2,209.00p 2,228.00p 2,197.00p 2,217.00p 893139
12/11/2024 2,236.00p 2,245.00p 2,213.00p 2,213.00p 655180
11/11/2024 2,279.00p 2,280.00p 2,249.00p 2,254.00p 398199
08/11/2024 2,297.00p 2,333.00p 2,259.78p 2,264.00p 725736
07/11/2024 2,319.00p 2,347.00p 2,297.00p 2,297.00p 1782431
06/11/2024 2,366.00p 2,440.00p 2,319.00p 2,319.00p 1201969
05/11/2024 2,430.00p 2,430.00p 2,298.00p 2,362.00p 1452225
04/11/2024 2,277.00p 2,315.71p 2,276.00p 2,289.00p 874691
01/11/2024 2,220.00p 2,283.00p 2,218.00p 2,283.00p 1242928
31/10/2024 2,277.00p 2,283.00p 2,221.00p 2,221.00p 2840199
30/10/2024 2,276.00p 2,320.00p 2,275.00p 2,293.00p 981129
29/10/2024 2,308.00p 2,308.00p 2,263.00p 2,289.00p 1666359
28/10/2024 2,319.00p 2,319.00p 2,288.00p 2,300.00p 897294
25/10/2024 2,319.00p 2,327.00p 2,300.00p 2,310.00p 463550
24/10/2024 2,315.00p 2,328.70p 2,311.00p 2,317.00p 407708
23/10/2024 2,318.00p 2,335.00p 2,302.00p 2,317.00p 541012
22/10/2024 2,315.00p 2,332.07p 2,306.00p 2,324.00p 2344766
21/10/2024 2,349.00p 2,357.00p 2,322.00p 2,322.00p 673480
18/10/2024 2,365.00p 2,374.00p 2,333.00p 2,348.00p 1055992
17/10/2024 2,366.00p 2,389.00p 2,366.00p 2,377.00p 516016
16/10/2024 2,357.00p 2,373.00p 2,346.00p 2,368.00p 828457
15/10/2024 2,337.00p 2,354.11p 2,328.00p 2,349.00p 1203414
14/10/2024 2,333.00p 2,354.00p 2,326.00p 2,326.00p 750700
11/10/2024 2,347.00p 2,351.00p 2,330.00p 2,340.00p 438217
10/10/2024 2,322.00p 2,342.00p 2,313.00p 2,342.00p 1339125
09/10/2024 2,321.00p 2,329.60p 2,311.00p 2,323.00p 577367
08/10/2024 2,297.00p 2,320.00p 2,296.00p 2,305.00p 2458810
07/10/2024 2,330.00p 2,337.00p 2,311.00p 2,312.00p 1279345
04/10/2024 2,306.00p 2,322.00p 2,293.00p 2,320.00p 742947
03/10/2024 2,291.00p 2,308.00p 2,280.00p 2,308.00p 1015248
02/10/2024 2,316.00p 2,329.11p 2,285.00p 2,291.00p 669351
01/10/2024 2,339.00p 2,361.00p 2,315.00p 2,317.00p 767544
30/09/2024 2,312.00p 2,333.00p 2,310.00p 2,333.00p 2218515
27/09/2024 2,296.00p 2,331.00p 2,296.00p 2,323.00p 757967
26/09/2024 2,291.00p 2,315.00p 2,289.00p 2,296.00p 986715
25/09/2024 2,282.00p 2,291.00p 2,273.00p 2,284.00p 1386351
24/09/2024 2,285.00p 2,295.00p 2,269.00p 2,295.00p 1076605
23/09/2024 2,237.00p 2,277.00p 2,217.00p 2,276.00p 914958
20/09/2024 2,239.00p 2,256.42p 2,229.00p 2,237.00p 1703753
19/09/2024 2,277.00p 2,288.00p 2,248.00p 2,256.00p 902795
18/09/2024 2,238.00p 2,242.00p 2,218.00p 2,235.00p 1348123
17/09/2024 2,244.00p 2,263.00p 2,238.00p 2,243.00p 1485889
16/09/2024 2,182.00p 2,232.00p 2,179.00p 2,232.00p 1160353
13/09/2024 2,171.00p 2,220.00p 2,165.00p 2,189.00p 1685101
12/09/2024 2,187.00p 2,198.00p 2,159.00p 2,168.00p 3250608
11/09/2024 2,170.00p 2,213.00p 2,166.00p 2,167.00p 2097001
10/09/2024 2,180.00p 2,213.44p 2,158.50p 2,163.00p 1362775
09/09/2024 2,222.00p 2,224.00p 2,169.64p 2,180.00p 1236480
06/09/2024 2,283.00p 2,286.00p 2,197.00p 2,204.00p 1186738
05/09/2024 2,370.00p 2,433.60p 2,287.00p 2,289.00p 1566498
04/09/2024 2,479.00p 2,506.00p 2,472.00p 2,501.00p 358928
03/09/2024 2,485.00p 2,496.00p 2,471.03p 2,496.00p 311505
02/09/2024 2,493.00p 2,495.00p 2,462.00p 2,483.00p 244022
30/08/2024 2,493.00p 2,506.00p 2,477.00p 2,490.00p 1253997
29/08/2024 2,512.00p 2,524.00p 2,496.00p 2,496.00p 446690
28/08/2024 2,516.00p 2,527.00p 2,497.42p 2,504.00p 393476
27/08/2024 2,437.00p 2,518.00p 2,425.00p 2,499.00p 1606291
23/08/2024 2,487.00p 2,516.00p 2,478.00p 2,514.00p 317414
22/08/2024 2,445.00p 2,485.30p 2,439.00p 2,480.00p 746849
21/08/2024 2,447.00p 2,452.00p 2,427.00p 2,443.00p 1191893
20/08/2024 2,475.00p 2,479.00p 2,442.00p 2,447.00p 939158
19/08/2024 2,464.00p 2,476.00p 2,460.00p 2,476.00p 621087
16/08/2024 2,500.00p 2,507.45p 2,468.00p 2,468.00p 809295
15/08/2024 2,482.00p 2,510.00p 2,472.00p 2,500.00p 445483
14/08/2024 2,464.00p 2,478.16p 2,452.00p 2,474.00p 410596
13/08/2024 2,438.00p 2,457.00p 2,435.00p 2,453.00p 319186
12/08/2024 2,464.00p 2,470.00p 2,409.00p 2,435.00p 1177487
09/08/2024 2,435.00p 2,457.00p 2,428.00p 2,457.00p 275294
08/08/2024 2,432.00p 2,444.00p 2,411.00p 2,434.00p 1317123
07/08/2024 2,434.00p 2,456.00p 2,431.00p 2,446.00p 506107
06/08/2024 2,437.00p 2,444.00p 2,411.00p 2,427.00p 1915997
05/08/2024 2,421.00p 2,436.00p 2,396.00p 2,423.00p 2182273
02/08/2024 2,461.00p 2,484.00p 2,442.00p 2,464.00p 823519
01/08/2024 2,490.00p 2,543.00p 2,477.00p 2,487.00p 2498415
31/07/2024 2,499.00p 2,519.00p 2,470.00p 2,482.00p 797315
30/07/2024 2,477.00p 2,512.00p 2,463.00p 2,481.00p 1350359
29/07/2024 2,522.00p 2,527.00p 2,476.00p 2,480.00p 284359
26/07/2024 2,485.00p 2,513.00p 2,483.00p 2,513.00p 316040
25/07/2024 2,441.00p 2,487.00p 2,437.00p 2,484.00p 2273117
24/07/2024 2,450.00p 2,465.00p 2,446.00p 2,457.00p 484582
23/07/2024 2,473.00p 2,479.00p 2,452.00p 2,464.00p 491127
22/07/2024 2,519.00p 2,520.48p 2,474.00p 2,480.00p 1034601
19/07/2024 2,504.00p 2,520.00p 2,470.00p 2,506.00p 411131
18/07/2024 2,501.00p 2,537.00p 2,470.00p 2,513.00p 614446
17/07/2024 2,466.00p 2,485.00p 2,455.00p 2,485.00p 392610
16/07/2024 2,459.00p 2,482.00p 2,458.00p 2,464.00p 986183
15/07/2024 2,491.00p 2,520.00p 2,452.00p 2,471.00p 726123
12/07/2024 2,481.00p 2,504.00p 2,469.00p 2,504.00p 275639

*Close Price adjusted for both dividends and splits