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
17/05/2024 2,740.00p 2,755.00p 2,726.00p 2,730.00p 660821
16/05/2024 2,713.00p 2,747.36p 2,694.00p 2,738.00p 1034192
15/05/2024 2,715.00p 2,736.00p 2,687.00p 2,711.00p 994513
14/05/2024 2,687.00p 2,725.00p 2,677.00p 2,719.00p 787777
13/05/2024 2,698.00p 2,720.00p 2,687.00p 2,687.00p 690159
10/05/2024 2,694.00p 2,713.00p 2,669.00p 2,702.00p 461653
09/05/2024 2,703.00p 2,722.00p 2,683.00p 2,686.00p 1354746
08/05/2024 2,701.00p 2,710.00p 2,692.00p 2,701.00p 784872
07/05/2024 2,698.00p 2,713.00p 2,681.00p 2,687.00p 701177
03/05/2024 2,656.00p 2,674.00p 2,627.00p 2,671.00p 1558995
02/05/2024 2,681.00p 2,685.00p 2,620.00p 2,643.00p 1221825
01/05/2024 2,649.00p 2,656.14p 2,619.00p 2,636.00p 346379
30/04/2024 2,666.00p 2,682.00p 2,619.00p 2,656.00p 1340662
29/04/2024 2,648.00p 2,654.00p 2,615.00p 2,654.00p 1050036
26/04/2024 2,693.00p 2,706.00p 2,630.00p 2,635.00p 1023584
25/04/2024 2,711.00p 2,714.00p 2,665.00p 2,686.00p 1182855
24/04/2024 2,725.00p 2,727.39p 2,682.74p 2,702.00p 1116525
23/04/2024 2,650.00p 2,765.00p 2,649.00p 2,731.00p 2294126
22/04/2024 2,480.00p 2,525.00p 2,479.00p 2,506.00p 578698
19/04/2024 2,427.00p 2,447.00p 2,418.00p 2,447.00p 518472
18/04/2024 2,416.00p 2,449.00p 2,414.00p 2,442.00p 449848
17/04/2024 2,360.00p 2,407.00p 2,359.80p 2,394.00p 1440219
16/04/2024 2,379.00p 2,389.00p 2,363.00p 2,369.00p 660092
15/04/2024 2,405.00p 2,429.00p 2,402.00p 2,408.00p 459702
12/04/2024 2,424.00p 2,438.00p 2,405.00p 2,406.00p 347037
11/04/2024 2,420.00p 2,431.00p 2,383.00p 2,406.00p 671973
10/04/2024 2,436.00p 2,448.00p 2,427.00p 2,429.00p 746006
09/04/2024 2,398.00p 2,428.00p 2,396.00p 2,423.00p 498295
08/04/2024 2,412.00p 2,426.00p 2,403.00p 2,410.00p 452508
05/04/2024 2,455.00p 2,459.00p 2,407.00p 2,414.00p 649093
04/04/2024 2,461.00p 2,491.00p 2,459.60p 2,489.00p 974556
03/04/2024 2,455.00p 2,481.33p 2,420.00p 2,470.00p 822458
02/04/2024 2,497.00p 2,526.00p 2,465.00p 2,465.00p 624831
28/03/2024 2,509.00p 2,509.00p 2,484.00p 2,498.00p 742766
27/03/2024 2,499.00p 2,536.00p 2,492.00p 2,514.00p 1107087
26/03/2024 2,425.00p 2,473.00p 2,425.00p 2,473.00p 493920
25/03/2024 2,413.00p 2,431.00p 2,404.00p 2,429.00p 335174
22/03/2024 2,404.00p 2,434.00p 2,394.00p 2,426.00p 555564
21/03/2024 2,365.00p 2,403.00p 2,352.00p 2,398.00p 454925
20/03/2024 2,299.00p 2,316.08p 2,311.00p 2,328.00p 408961
19/03/2024 2,299.00p 2,324.00p 2,296.00p 2,311.00p 640644
18/03/2024 2,336.00p 2,336.00p 2,304.00p 2,304.00p 366374
15/03/2024 2,296.00p 2,362.00p 2,296.00p 2,342.00p 1414417
14/03/2024 2,309.00p 2,323.00p 2,299.00p 2,301.00p 609189
13/03/2024 2,297.00p 2,337.00p 2,290.00p 2,310.00p 670539
12/03/2024 2,275.00p 2,314.00p 2,261.00p 2,298.00p 611487
11/03/2024 2,231.00p 2,256.00p 2,227.00p 2,254.00p 767963
08/03/2024 2,249.00p 2,251.00p 2,226.00p 2,242.00p 804238
07/03/2024 2,260.00p 2,268.00p 2,243.00p 2,243.00p 995753
06/03/2024 2,263.00p 2,290.00p 2,256.00p 2,267.00p 531866
05/03/2024 2,249.00p 2,258.00p 2,241.00p 2,257.00p 600226
04/03/2024 2,261.00p 2,263.00p 2,240.00p 2,258.00p 2139915
01/03/2024 2,295.00p 2,296.07p 2,269.00p 2,269.00p 513221
29/02/2024 2,285.00p 2,292.00p 2,251.00p 2,273.00p 2268620
28/02/2024 2,282.00p 2,292.00p 2,277.00p 2,284.00p 464704
27/02/2024 2,291.00p 2,310.00p 2,273.00p 2,278.00p 473707
26/02/2024 2,290.00p 2,298.00p 2,279.00p 2,298.00p 1039117
23/02/2024 2,293.00p 2,295.00p 2,275.00p 2,291.00p 572028
22/02/2024 2,309.00p 2,317.00p 2,276.00p 2,293.00p 589164
21/02/2024 2,303.00p 2,313.00p 2,295.00p 2,303.00p 323806
20/02/2024 2,283.00p 2,312.00p 2,283.00p 2,307.00p 450016
19/02/2024 2,280.00p 2,300.00p 2,277.98p 2,291.00p 411219
16/02/2024 2,299.00p 2,308.00p 2,271.00p 2,286.00p 532035
15/02/2024 2,282.00p 2,297.00p 2,258.00p 2,285.00p 465336
14/02/2024 2,242.00p 2,277.00p 2,242.00p 2,266.00p 353362
13/02/2024 2,257.00p 2,266.00p 2,235.00p 2,242.00p 569441
12/02/2024 2,237.00p 2,265.00p 2,235.00p 2,265.00p 1184655
09/02/2024 2,248.00p 2,256.00p 2,232.00p 2,232.00p 818121
08/02/2024 2,256.00p 2,271.68p 2,247.00p 2,247.00p 1156040
07/02/2024 2,265.00p 2,269.00p 2,240.74p 2,253.00p 810144
06/02/2024 2,257.00p 2,281.00p 2,254.00p 2,273.00p 615802
05/02/2024 2,270.00p 2,276.00p 2,236.00p 2,246.00p 1894828
02/02/2024 2,284.00p 2,285.00p 2,253.00p 2,255.00p 745927
01/02/2024 2,330.00p 2,335.00p 2,275.00p 2,281.00p 601507
31/01/2024 2,369.00p 2,371.00p 2,339.00p 2,341.00p 897666
30/01/2024 2,375.00p 2,389.34p 2,364.00p 2,381.00p 819419
29/01/2024 2,389.00p 2,390.00p 2,361.22p 2,365.00p 477357
26/01/2024 2,355.00p 2,388.00p 2,348.00p 2,384.00p 845556
25/01/2024 2,319.00p 2,360.00p 2,314.00p 2,354.00p 587334
24/01/2024 2,294.00p 2,325.00p 2,286.00p 2,325.00p 650173
23/01/2024 2,306.00p 2,322.00p 2,262.00p 2,285.00p 1695162
22/01/2024 2,254.00p 2,271.00p 2,250.00p 2,268.00p 2418796
19/01/2024 2,282.00p 2,283.00p 2,232.00p 2,238.00p 3764488
18/01/2024 2,262.00p 2,278.00p 2,259.00p 2,270.00p 659708
17/01/2024 2,255.00p 2,264.00p 2,228.00p 2,251.00p 842178
16/01/2024 2,269.00p 2,292.00p 2,269.00p 2,278.00p 649783
15/01/2024 2,265.00p 2,291.00p 2,262.00p 2,283.00p 522907
12/01/2024 2,268.00p 2,294.00p 2,265.00p 2,265.00p 1025485
11/01/2024 2,345.00p 2,346.00p 2,254.00p 2,254.00p 1655820
10/01/2024 2,361.00p 2,362.00p 2,328.00p 2,336.00p 950942
09/01/2024 2,373.00p 2,373.00p 2,340.00p 2,350.00p 376475
08/01/2024 2,342.00p 2,364.00p 2,328.00p 2,363.00p 517767
05/01/2024 2,360.00p 2,360.00p 2,331.00p 2,346.00p 1254367
04/01/2024 2,357.00p 2,412.00p 2,357.00p 2,374.00p 727353
03/01/2024 2,363.00p 2,381.00p 2,360.00p 2,370.00p 517676
02/01/2024 2,375.00p 2,382.24p 2,365.00p 2,371.00p 499198
29/12/2023 2,374.00p 2,383.00p 2,361.00p 2,367.00p 213507
28/12/2023 2,377.00p 2,380.00p 2,368.00p 2,369.00p 357064
27/12/2023 2,367.00p 2,391.00p 2,351.00p 2,372.00p 437249
22/12/2023 2,365.00p 2,378.00p 2,348.00p 2,366.00p 362262
21/12/2023 2,373.00p 2,385.00p 2,362.72p 2,375.00p 369140
20/12/2023 2,400.00p 2,412.00p 2,362.00p 2,377.00p 1237441
19/12/2023 2,365.00p 2,382.00p 2,344.00p 2,379.00p 611163
18/12/2023 2,361.00p 2,374.00p 2,345.00p 2,359.00p 627663
15/12/2023 2,378.00p 2,405.00p 2,365.00p 2,370.00p 1765552
14/12/2023 2,426.00p 2,456.00p 2,377.00p 2,390.00p 1274445
13/12/2023 2,450.00p 2,480.00p 2,429.00p 2,441.00p 1067998
12/12/2023 2,460.00p 2,485.00p 2,444.00p 2,444.00p 1003333
11/12/2023 2,424.00p 2,460.00p 2,418.00p 2,455.00p 577521
08/12/2023 2,438.00p 2,454.00p 2,414.00p 2,422.00p 1128744
07/12/2023 2,425.00p 2,438.00p 2,410.00p 2,429.00p 553934
06/12/2023 2,413.00p 2,430.00p 2,389.00p 2,425.00p 696399
05/12/2023 2,384.00p 2,407.00p 2,368.00p 2,404.00p 497276
04/12/2023 2,387.00p 2,406.00p 2,370.00p 2,392.00p 827927
01/12/2023 2,386.00p 2,401.44p 2,378.00p 2,385.00p 583727
30/11/2023 2,366.00p 2,380.00p 2,355.00p 2,378.00p 1301135
29/11/2023 2,370.00p 2,403.00p 2,364.00p 2,388.00p 860607
28/11/2023 2,371.00p 2,390.00p 2,357.00p 2,373.00p 1009540
27/11/2023 2,370.00p 2,397.00p 2,355.00p 2,378.00p 741224
24/11/2023 2,362.00p 2,377.39p 2,345.00p 2,372.00p 528693
23/11/2023 2,367.00p 2,382.00p 2,358.00p 2,372.00p 414927
22/11/2023 2,366.00p 2,374.00p 2,347.00p 2,370.00p 968027
21/11/2023 2,342.00p 2,370.00p 2,325.00p 2,360.00p 824199
20/11/2023 2,377.00p 2,396.00p 2,339.00p 2,344.00p 980407
17/11/2023 2,360.00p 2,389.00p 2,341.00p 2,380.00p 1502870
16/11/2023 2,357.00p 2,374.00p 2,349.00p 2,354.00p 652944
15/11/2023 2,345.00p 2,383.00p 2,312.00p 2,356.00p 1193438
14/11/2023 2,348.00p 2,358.00p 2,320.00p 2,336.00p 1515924
13/11/2023 2,325.00p 2,343.00p 2,303.00p 2,343.00p 4247973
10/11/2023 2,323.00p 2,352.00p 2,302.00p 2,330.00p 1246185
09/11/2023 2,303.00p 2,341.00p 2,295.00p 2,335.00p 1395483
08/11/2023 2,241.00p 2,342.00p 2,229.00p 2,307.00p 2493957
07/11/2023 2,190.00p 2,276.00p 2,176.81p 2,250.00p 2540919
06/11/2023 2,127.00p 2,142.00p 2,105.00p 2,106.00p 3642920
03/11/2023 2,106.00p 2,149.35p 2,093.00p 2,124.00p 1082934
02/11/2023 2,092.00p 2,129.00p 2,059.00p 2,105.00p 800927
01/11/2023 2,032.00p 2,078.00p 1,965.00p 2,078.00p 1043293
31/10/2023 1,997.50p 2,029.00p 1,965.00p 2,026.00p 1295039
30/10/2023 1,963.50p 1,986.50p 1,958.50p 1,986.50p 665049
27/10/2023 1,954.50p 1,977.50p 1,939.50p 1,950.00p 395528
26/10/2023 1,956.00p 1,982.50p 1,944.00p 1,956.50p 1604596
25/10/2023 1,946.50p 1,973.00p 1,939.50p 1,966.50p 476065
24/10/2023 1,953.00p 1,961.00p 1,934.50p 1,952.00p 1222226
23/10/2023 1,945.00p 1,950.00p 1,915.00p 1,949.00p 480264
20/10/2023 1,934.00p 1,938.50p 1,907.50p 1,929.50p 867417
19/10/2023 1,969.00p 1,984.00p 1,939.00p 1,941.00p 574473
18/10/2023 1,998.50p 2,010.00p 1,955.00p 1,968.00p 555161
17/10/2023 1,970.50p 1,996.00p 1,955.50p 1,992.50p 536515
16/10/2023 1,956.50p 1,972.00p 1,943.00p 1,971.00p 872488
13/10/2023 1,980.00p 1,980.00p 1,935.50p 1,941.50p 623869
12/10/2023 1,980.00p 1,993.00p 1,965.50p 1,971.50p 1219479
11/10/2023 1,984.50p 1,998.00p 1,958.50p 1,967.00p 1028312
10/10/2023 1,963.50p 1,994.50p 1,941.00p 1,989.00p 1242726
09/10/2023 1,940.50p 1,979.00p 1,939.50p 1,950.50p 1245952
06/10/2023 1,994.00p 1,994.27p 1,966.50p 1,984.50p 1239126
05/10/2023 1,983.00p 2,016.00p 1,978.00p 1,990.00p 833601
04/10/2023 2,010.00p 2,024.00p 1,967.50p 1,977.00p 967877
03/10/2023 2,053.00p 2,066.00p 2,025.00p 2,027.00p 611550
02/10/2023 2,070.00p 2,089.00p 2,052.00p 2,057.00p 534900
29/09/2023 2,065.00p 2,083.00p 2,061.00p 2,068.00p 707258
28/09/2023 2,071.00p 2,080.00p 2,031.00p 2,058.00p 603474
27/09/2023 2,087.00p 2,097.00p 2,071.00p 2,074.00p 948131
26/09/2023 2,050.00p 2,089.19p 2,044.00p 2,089.00p 689014
25/09/2023 2,075.00p 2,078.00p 2,044.00p 2,059.00p 993166
22/09/2023 2,074.00p 2,086.36p 2,064.00p 2,069.00p 806721
21/09/2023 2,074.00p 2,101.00p 2,069.00p 2,090.00p 478482
20/09/2023 2,065.00p 2,115.00p 2,061.04p 2,086.00p 458793
19/09/2023 2,061.00p 2,087.00p 2,060.00p 2,085.00p 1000942
18/09/2023 2,079.00p 2,091.00p 2,054.00p 2,058.00p 375932
15/09/2023 2,104.00p 2,104.00p 2,072.00p 2,081.00p 1893524
14/09/2023 2,093.00p 2,100.00p 2,068.00p 2,085.00p 701989
13/09/2023 2,099.00p 2,116.00p 2,077.00p 2,085.00p 775245
12/09/2023 2,031.00p 2,167.00p 2,009.00p 2,108.00p 1600059
11/09/2023 1,942.00p 2,001.54p 1,942.00p 2,001.00p 639031
08/09/2023 1,976.00p 1,988.00p 1,958.50p 1,984.00p 813528
07/09/2023 1,948.50p 1,989.50p 1,948.50p 1,967.50p 529286
06/09/2023 1,979.50p 1,986.00p 1,955.00p 1,957.50p 676528
05/09/2023 1,977.00p 2,010.00p 1,969.50p 1,994.00p 783508
04/09/2023 1,993.00p 2,003.00p 1,985.24p 1,989.50p 376217
01/09/2023 1,997.50p 2,003.00p 1,984.00p 1,985.00p 391093
31/08/2023 1,992.50p 2,004.00p 1,982.00p 1,992.50p 1374993
30/08/2023 1,999.50p 2,006.00p 1,970.00p 1,992.00p 392956
29/08/2023 1,966.50p 2,001.00p 1,966.15p 1,997.00p 909102
25/08/2023 1,945.00p 1,971.00p 1,943.90p 1,953.00p 507652
24/08/2023 1,953.50p 1,962.00p 1,938.00p 1,943.00p 431973
23/08/2023 1,938.50p 1,943.50p 1,920.50p 1,940.00p 467232
22/08/2023 1,961.00p 1,961.50p 1,931.50p 1,937.00p 965671
21/08/2023 1,960.00p 1,977.73p 1,948.50p 1,955.00p 618199
18/08/2023 1,950.00p 1,964.75p 1,933.00p 1,960.00p 581892
17/08/2023 1,975.50p 1,991.00p 1,966.00p 1,966.00p 684183
16/08/2023 1,960.50p 1,998.00p 1,957.00p 1,991.00p 718021
15/08/2023 1,983.00p 2,006.00p 1,957.50p 1,967.50p 569459
14/08/2023 1,975.50p 1,984.10p 1,970.50p 1,982.00p 349950
11/08/2023 1,995.50p 1,995.50p 1,972.50p 1,972.50p 438941
10/08/2023 1,998.00p 2,006.00p 1,988.69p 2,005.00p 446546
09/08/2023 1,995.00p 1,997.50p 1,981.00p 1,985.50p 693148
08/08/2023 1,979.50p 1,996.00p 1,971.00p 1,976.50p 899500
07/08/2023 1,999.00p 2,008.00p 1,992.50p 2,001.00p 341977
04/08/2023 1,998.00p 2,010.00p 1,986.00p 2,010.00p 641878
03/08/2023 1,995.00p 2,001.00p 1,972.00p 1,993.00p 514725

*Close Price adjusted for both dividends and splits