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
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
11/07/2024 2,461.00p 2,471.00p 2,438.00p 2,466.00p 426194
10/07/2024 2,445.00p 2,472.00p 2,422.00p 2,453.00p 942191
09/07/2024 2,499.00p 2,518.00p 2,437.00p 2,437.00p 881718
08/07/2024 2,471.00p 2,519.00p 2,465.00p 2,504.00p 540291
05/07/2024 2,483.00p 2,508.00p 2,461.00p 2,472.00p 625782
04/07/2024 2,485.00p 2,506.00p 2,464.00p 2,476.00p 601396
03/07/2024 2,483.00p 2,494.00p 2,467.00p 2,479.00p 1002853
02/07/2024 2,484.00p 2,493.00p 2,466.00p 2,466.00p 570553
01/07/2024 2,486.00p 2,502.00p 2,459.00p 2,496.00p 688597
28/06/2024 2,478.00p 2,491.00p 2,472.00p 2,474.00p 1440313
27/06/2024 2,470.00p 2,540.00p 2,441.00p 2,471.00p 1669266
26/06/2024 2,510.00p 2,541.00p 2,503.00p 2,524.00p 1222916
25/06/2024 2,539.00p 2,563.00p 2,496.00p 2,498.00p 3011793
24/06/2024 2,476.00p 2,540.00p 2,459.00p 2,519.00p 729983
21/06/2024 2,480.00p 2,492.00p 2,455.00p 2,468.00p 3260220
20/06/2024 2,482.00p 2,488.00p 2,448.00p 2,488.00p 1282079
19/06/2024 2,484.00p 2,491.00p 2,476.00p 2,476.00p 702378
18/06/2024 2,502.00p 2,504.00p 2,484.00p 2,495.00p 1148323
17/06/2024 2,501.00p 2,505.00p 2,484.00p 2,491.00p 660126
14/06/2024 2,495.00p 2,502.00p 2,468.76p 2,483.00p 764562
13/06/2024 2,501.00p 2,516.00p 2,488.00p 2,493.00p 1456630
12/06/2024 2,535.00p 2,539.53p 2,499.00p 2,506.00p 1577318
11/06/2024 2,562.00p 2,573.00p 2,508.00p 2,517.00p 3548424
10/06/2024 2,541.00p 2,576.00p 2,525.00p 2,546.00p 578445
07/06/2024 2,585.00p 2,601.00p 2,549.00p 2,560.00p 759645
06/06/2024 2,583.00p 2,604.00p 2,558.00p 2,584.00p 642422
05/06/2024 2,638.00p 2,655.00p 2,550.00p 2,585.00p 2328729
04/06/2024 2,553.00p 2,584.00p 2,548.00p 2,566.00p 2856383
03/06/2024 2,575.00p 2,591.00p 2,561.00p 2,561.00p 3828422
31/05/2024 2,600.00p 2,622.00p 2,537.00p 2,550.00p 5375748
30/05/2024 2,636.00p 2,684.00p 2,636.00p 2,660.00p 659512
29/05/2024 2,640.00p 2,671.00p 2,624.00p 2,667.00p 914226
28/05/2024 2,717.00p 2,739.00p 2,622.50p 2,641.00p 1195913
24/05/2024 2,690.00p 2,731.00p 2,624.00p 2,722.00p 671221
23/05/2024 2,691.00p 2,714.00p 2,669.00p 2,714.00p 804146
22/05/2024 2,682.00p 2,722.00p 2,678.00p 2,688.00p 758488
21/05/2024 2,716.00p 2,743.00p 2,700.00p 2,705.00p 620744
20/05/2024 2,730.00p 2,741.00p 2,717.00p 2,726.00p 748934
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

*Close Price adjusted for both dividends and splits