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
06/06/2017 2,992.00p 3,031.00p 2,983.54p 3,020.00p 836047
05/06/2017 3,004.00p 3,025.00p 2,968.00p 2,988.00p 826470
02/06/2017 3,025.00p 3,025.00p 2,963.00p 2,997.00p 916935
01/06/2017 3,001.00p 3,017.00p 2,986.00p 3,010.00p 610467
31/05/2017 3,002.00p 3,023.00p 2,988.00p 2,996.00p 926711
30/05/2017 2,943.00p 3,007.00p 2,932.00p 2,984.00p 1005367
26/05/2017 2,972.00p 2,972.00p 2,937.00p 2,950.00p 795902
25/05/2017 2,960.00p 2,974.00p 2,958.00p 2,969.00p 674536
24/05/2017 2,958.00p 2,974.00p 2,930.00p 2,965.00p 876656
23/05/2017 2,914.00p 2,965.00p 2,906.00p 2,954.00p 1533579
22/05/2017 2,888.00p 2,916.00p 2,872.00p 2,907.00p 918858
19/05/2017 2,867.00p 2,898.30p 2,842.00p 2,884.00p 625837
18/05/2017 2,875.00p 2,895.00p 2,846.00p 2,861.00p 955480
17/05/2017 2,860.00p 2,899.00p 2,855.00p 2,882.00p 627753
16/05/2017 2,860.00p 2,879.00p 2,857.00p 2,873.00p 563860
15/05/2017 2,877.00p 2,884.00p 2,859.00p 2,862.00p 566502
12/05/2017 2,875.00p 2,879.00p 2,855.00p 2,873.00p 519679
11/05/2017 2,873.00p 2,881.00p 2,855.00p 2,873.00p 610104
10/05/2017 2,866.00p 2,890.00p 2,835.00p 2,877.00p 1255718
09/05/2017 2,812.00p 2,813.00p 2,789.00p 2,810.00p 831901
08/05/2017 2,770.00p 2,805.00p 2,766.00p 2,800.00p 882677
05/05/2017 2,800.00p 2,814.00p 2,767.00p 2,772.00p 1051616
04/05/2017 2,820.00p 2,830.00p 2,773.00p 2,795.00p 1010531
03/05/2017 2,809.00p 2,833.00p 2,807.00p 2,829.00p 957153
02/05/2017 2,840.00p 2,840.00p 2,799.89p 2,815.00p 813685
28/04/2017 2,825.00p 2,830.00p 2,799.76p 2,810.00p 1552124
27/04/2017 2,822.00p 2,843.00p 2,798.00p 2,832.00p 577990
26/04/2017 2,820.00p 2,838.00p 2,802.00p 2,825.00p 958667
25/04/2017 2,884.00p 2,884.00p 2,815.00p 2,815.00p 1242250
24/04/2017 2,860.00p 2,884.00p 2,814.00p 2,879.00p 1537018
21/04/2017 2,768.00p 2,814.00p 2,757.00p 2,814.00p 1423644
20/04/2017 2,753.00p 2,817.00p 2,743.86p 2,760.00p 1374068
19/04/2017 2,786.00p 2,849.00p 2,701.00p 2,753.00p 2540645
18/04/2017 2,720.00p 2,744.00p 2,690.00p 2,718.00p 1849054
13/04/2017 2,651.00p 2,723.00p 2,650.00p 2,709.00p 2439068
12/04/2017 2,587.00p 2,628.00p 2,580.00p 2,615.00p 1005925
11/04/2017 2,581.00p 2,630.00p 2,562.00p 2,589.00p 1201978
10/04/2017 2,484.00p 2,588.00p 2,478.00p 2,578.00p 953841
07/04/2017 2,495.00p 2,509.00p 2,476.00p 2,484.00p 918567
06/04/2017 2,516.00p 2,522.00p 2,494.00p 2,502.00p 1008419
05/04/2017 2,538.00p 2,560.50p 2,532.77p 2,533.00p 820101
04/04/2017 2,590.00p 2,608.00p 2,522.00p 2,539.00p 1402274
03/04/2017 2,608.00p 2,620.00p 2,591.00p 2,601.00p 777163
31/03/2017 2,595.00p 2,628.00p 2,589.00p 2,606.00p 946223
30/03/2017 2,644.00p 2,650.00p 2,592.00p 2,595.00p 775709
29/03/2017 2,624.00p 2,658.00p 2,615.00p 2,649.00p 637943
28/03/2017 2,647.00p 2,651.32p 2,608.00p 2,612.00p 734774
27/03/2017 2,626.00p 2,663.00p 2,622.00p 2,650.00p 623109
24/03/2017 2,638.00p 2,646.00p 2,620.00p 2,630.00p 565224
23/03/2017 2,609.00p 2,651.00p 2,594.33p 2,642.00p 1011663
22/03/2017 2,656.00p 2,660.00p 2,605.00p 2,605.00p 885209
21/03/2017 2,666.00p 2,666.00p 2,618.00p 2,661.00p 1625599
20/03/2017 2,682.00p 2,693.00p 2,652.00p 2,659.00p 876860
17/03/2017 2,625.00p 2,630.00p 2,598.00p 2,616.00p 1041968
16/03/2017 2,644.00p 2,648.00p 2,620.00p 2,630.00p 721084
15/03/2017 2,638.00p 2,655.00p 2,634.00p 2,634.00p 586552
14/03/2017 2,636.00p 2,657.50p 2,628.00p 2,650.00p 508380
13/03/2017 2,628.00p 2,657.00p 2,628.00p 2,633.00p 572842
10/03/2017 2,633.00p 2,645.00p 2,628.00p 2,631.00p 898717
09/03/2017 2,612.00p 2,639.00p 2,600.00p 2,626.00p 578925
08/03/2017 2,592.00p 2,618.00p 2,592.00p 2,610.00p 1033792
07/03/2017 2,585.00p 2,612.00p 2,575.00p 2,600.00p 864971
06/03/2017 2,596.00p 2,603.00p 2,584.00p 2,589.00p 571452
03/03/2017 2,585.00p 2,627.00p 2,579.00p 2,596.00p 742148
02/03/2017 2,608.00p 2,609.00p 2,583.00p 2,587.00p 932014
01/03/2017 2,637.00p 2,647.00p 2,605.00p 2,618.00p 883254
28/02/2017 2,604.00p 2,628.00p 2,587.00p 2,619.00p 1091240
27/02/2017 2,624.00p 2,668.00p 2,565.00p 2,587.00p 1582526
24/02/2017 2,611.00p 2,632.72p 2,601.00p 2,611.00p 816320
23/02/2017 2,620.00p 2,620.00p 2,590.00p 2,610.00p 1481396
22/02/2017 2,590.00p 2,620.36p 2,575.00p 2,618.00p 956708
21/02/2017 2,570.00p 2,602.00p 2,566.00p 2,584.00p 806229
20/02/2017 2,606.00p 2,616.00p 2,564.00p 2,567.00p 886984
17/02/2017 2,576.00p 2,609.02p 2,566.00p 2,609.00p 2116390
16/02/2017 2,529.00p 2,579.00p 2,520.00p 2,568.00p 1100483
15/02/2017 2,535.00p 2,561.00p 2,516.00p 2,527.00p 916048
14/02/2017 2,525.00p 2,550.00p 2,512.00p 2,524.00p 1898038
13/02/2017 2,553.00p 2,575.00p 2,516.00p 2,540.00p 1317979
10/02/2017 2,487.00p 2,500.00p 2,479.00p 2,500.00p 1169310
09/02/2017 2,504.00p 2,507.00p 2,476.00p 2,490.00p 1524974
08/02/2017 2,445.00p 2,503.00p 2,430.00p 2,497.00p 1565351
07/02/2017 2,408.00p 2,451.00p 2,400.00p 2,448.00p 1637682
06/02/2017 2,398.00p 2,412.00p 2,391.00p 2,399.00p 665665
03/02/2017 2,385.00p 2,427.00p 2,366.08p 2,407.00p 1804906
02/02/2017 2,363.00p 2,388.00p 2,355.00p 2,376.00p 885521
01/02/2017 2,398.00p 2,405.00p 2,361.00p 2,361.00p 1220210
31/01/2017 2,437.00p 2,440.00p 2,386.00p 2,386.00p 1726476
30/01/2017 2,409.00p 2,449.00p 2,401.00p 2,431.00p 876213
27/01/2017 2,401.00p 2,440.00p 2,389.06p 2,429.00p 2948728
26/01/2017 2,411.00p 2,420.00p 2,335.00p 2,392.00p 2456922
25/01/2017 2,485.00p 2,500.00p 2,463.00p 2,463.00p 1099101
24/01/2017 2,530.00p 2,531.00p 2,455.00p 2,485.00p 1991403
23/01/2017 2,515.00p 2,533.52p 2,503.95p 2,523.00p 1812018
20/01/2017 2,586.00p 2,587.00p 2,508.00p 2,522.00p 1211495
19/01/2017 2,596.00p 2,600.00p 2,567.00p 2,585.00p 865760
18/01/2017 2,587.00p 2,594.00p 2,568.40p 2,580.00p 1176843
17/01/2017 2,572.00p 2,582.00p 2,566.00p 2,574.00p 1229405
16/01/2017 2,580.00p 2,594.80p 2,571.00p 2,579.00p 1520877
13/01/2017 2,589.00p 2,613.00p 2,544.00p 2,580.00p 2440798
12/01/2017 2,700.00p 2,700.00p 2,546.00p 2,576.00p 2472281
11/01/2017 2,662.00p 2,702.00p 2,650.00p 2,698.00p 1095793
10/01/2017 2,664.00p 2,689.00p 2,627.31p 2,664.00p 1123943
09/01/2017 2,665.00p 2,676.42p 2,647.00p 2,668.00p 406143
06/01/2017 2,680.00p 2,680.00p 2,629.00p 2,655.00p 907832
05/01/2017 2,612.00p 2,705.00p 2,612.00p 2,685.00p 1703751
04/01/2017 2,650.00p 2,650.00p 2,573.00p 2,610.00p 1514651
03/01/2017 2,745.00p 2,756.00p 2,701.75p 2,711.00p 966825
30/12/2016 2,734.00p 2,748.82p 2,715.00p 2,745.00p 396705
29/12/2016 2,718.00p 2,736.00p 2,714.00p 2,730.00p 320722
28/12/2016 2,705.00p 2,719.82p 2,659.00p 2,719.00p 1048139
23/12/2016 2,708.00p 2,732.00p 2,699.00p 2,699.00p 215613
22/12/2016 2,674.00p 2,713.00p 2,674.00p 2,705.00p 554790
21/12/2016 2,683.00p 2,696.00p 2,682.00p 2,686.00p 467040
20/12/2016 2,706.00p 2,707.00p 2,676.00p 2,681.00p 679060
19/12/2016 2,693.00p 2,706.00p 2,671.00p 2,704.00p 833839
16/12/2016 2,674.00p 2,692.00p 2,674.00p 2,686.00p 884152
15/12/2016 2,664.00p 2,693.00p 2,650.00p 2,669.00p 1112448
14/12/2016 2,691.00p 2,738.00p 2,691.00p 2,711.00p 971921
13/12/2016 2,651.00p 2,721.00p 2,634.00p 2,713.00p 776186
12/12/2016 2,695.00p 2,700.00p 2,644.00p 2,646.00p 939925
09/12/2016 2,651.00p 2,739.00p 2,649.00p 2,689.00p 1153948
08/12/2016 2,621.00p 2,663.00p 2,619.17p 2,663.00p 897091
07/12/2016 2,586.00p 2,617.00p 2,580.00p 2,616.00p 922085
06/12/2016 2,574.00p 2,580.00p 2,550.00p 2,575.00p 681825
05/12/2016 2,567.00p 2,608.00p 2,564.00p 2,580.00p 982865
02/12/2016 2,534.00p 2,578.00p 2,514.00p 2,576.00p 727246
01/12/2016 2,540.00p 2,543.29p 2,512.00p 2,541.00p 822156
30/11/2016 2,559.00p 2,600.00p 2,547.00p 2,550.00p 1502395
29/11/2016 2,590.00p 2,597.00p 2,548.00p 2,557.00p 833001
28/11/2016 2,610.00p 2,617.00p 2,566.00p 2,572.00p 857001
25/11/2016 2,600.00p 2,611.00p 2,595.00p 2,608.00p 589000
24/11/2016 2,611.00p 2,615.00p 2,574.00p 2,595.00p 444786
23/11/2016 2,635.00p 2,660.00p 2,591.26p 2,602.00p 985168
22/11/2016 2,593.00p 2,646.00p 2,593.00p 2,625.00p 1409032
21/11/2016 2,551.00p 2,580.00p 2,545.10p 2,575.00p 1045288
18/11/2016 2,571.00p 2,571.00p 2,535.00p 2,550.00p 890836
17/11/2016 2,526.00p 2,567.90p 2,520.00p 2,552.00p 749980
16/11/2016 2,553.00p 2,553.00p 2,494.00p 2,519.00p 848497
15/11/2016 2,532.00p 2,572.00p 2,513.00p 2,545.00p 1218825
14/11/2016 2,617.00p 2,622.00p 2,516.00p 2,516.00p 1289799
11/11/2016 2,552.00p 2,605.00p 2,537.00p 2,598.00p 1644204
10/11/2016 2,600.00p 2,626.00p 2,501.00p 2,543.00p 2126722
09/11/2016 2,600.00p 2,637.00p 2,526.00p 2,573.00p 2963081
08/11/2016 2,540.00p 2,723.00p 2,540.00p 2,633.00p 2796618
07/11/2016 2,480.00p 2,499.00p 2,456.00p 2,489.00p 1997121
04/11/2016 2,529.00p 2,530.00p 2,461.00p 2,470.00p 1489788
03/11/2016 2,520.00p 2,584.00p 2,514.00p 2,531.00p 1188405
02/11/2016 2,476.00p 2,551.28p 2,472.00p 2,525.00p 1453331
01/11/2016 2,455.00p 2,540.00p 2,450.00p 2,475.00p 918131
31/10/2016 2,500.00p 2,501.00p 2,455.00p 2,462.00p 1029456
28/10/2016 2,457.00p 2,511.00p 2,434.00p 2,507.00p 1442015
27/10/2016 2,459.00p 2,499.00p 2,451.00p 2,473.00p 629790
26/10/2016 2,438.00p 2,481.00p 2,434.00p 2,459.00p 812020
25/10/2016 2,489.00p 2,496.00p 2,432.00p 2,440.00p 1143436
24/10/2016 2,528.00p 2,553.00p 2,475.00p 2,475.00p 1022892
21/10/2016 2,543.00p 2,568.00p 2,511.00p 2,522.00p 1071053
20/10/2016 2,497.00p 2,530.00p 2,469.00p 2,528.00p 863816
19/10/2016 2,478.00p 2,505.00p 2,458.00p 2,490.00p 861494
18/10/2016 2,457.00p 2,501.00p 2,457.00p 2,483.00p 1006871
17/10/2016 2,456.00p 2,470.00p 2,431.00p 2,450.00p 1213843
14/10/2016 2,436.00p 2,484.00p 2,436.00p 2,461.00p 3263485
13/10/2016 2,460.00p 2,479.00p 2,423.00p 2,435.00p 1224336
12/10/2016 2,499.00p 2,529.00p 2,462.00p 2,463.00p 979347
11/10/2016 2,490.00p 2,517.00p 2,483.00p 2,504.00p 1593896
10/10/2016 2,522.00p 2,523.00p 2,490.00p 2,493.00p 1047852
07/10/2016 2,566.00p 2,566.00p 2,487.64p 2,505.00p 1490641
06/10/2016 2,600.00p 2,605.00p 2,540.00p 2,556.00p 1038644
05/10/2016 2,638.00p 2,638.00p 2,591.00p 2,593.00p 978250
04/10/2016 2,614.00p 2,674.00p 2,602.00p 2,636.00p 1728057
03/10/2016 2,596.00p 2,639.28p 2,590.00p 2,603.00p 849780
30/09/2016 2,594.00p 2,604.00p 2,559.00p 2,600.00p 1271545
29/09/2016 2,620.00p 2,623.00p 2,575.00p 2,605.00p 1324947
28/09/2016 2,606.00p 2,614.73p 2,578.00p 2,587.00p 1040243
27/09/2016 2,631.00p 2,633.00p 2,592.00p 2,599.00p 1098490
26/09/2016 2,656.00p 2,671.00p 2,625.00p 2,625.00p 823103
23/09/2016 2,692.00p 2,706.00p 2,665.00p 2,665.00p 721702
22/09/2016 2,694.00p 2,724.00p 2,682.00p 2,706.00p 813452
21/09/2016 2,733.00p 2,738.00p 2,677.00p 2,677.00p 680430
20/09/2016 2,719.00p 2,746.00p 2,710.00p 2,713.00p 566951
19/09/2016 2,740.00p 2,743.00p 2,715.00p 2,723.00p 899130
16/09/2016 2,709.00p 2,738.00p 2,696.00p 2,711.00p 1299380
15/09/2016 2,750.00p 2,752.00p 2,699.00p 2,726.00p 2786784
14/09/2016 2,760.00p 2,775.00p 2,735.00p 2,759.00p 1665430
13/09/2016 2,682.00p 2,942.77p 2,682.00p 2,740.00p 2714457
12/09/2016 3,057.00p 3,061.00p 2,792.00p 2,815.00p 3016831
09/09/2016 3,150.00p 3,159.00p 3,129.00p 3,156.00p 961431
08/09/2016 3,156.00p 3,183.00p 3,140.00p 3,172.00p 621206
07/09/2016 3,177.00p 3,180.00p 3,154.00p 3,169.00p 704983
06/09/2016 3,162.00p 3,167.00p 3,141.00p 3,165.00p 1072861
05/09/2016 3,172.00p 3,172.00p 3,126.00p 3,144.00p 480470
02/09/2016 3,119.00p 3,168.00p 3,076.00p 3,155.00p 1102077
01/09/2016 3,057.00p 3,102.00p 3,045.00p 3,100.00p 953227
31/08/2016 3,018.00p 3,053.00p 3,010.00p 3,041.00p 858048
30/08/2016 2,976.00p 3,057.00p 2,954.00p 3,051.00p 1069700
26/08/2016 2,943.00p 2,961.00p 2,940.00p 2,950.00p 382714
25/08/2016 2,957.00p 2,971.40p 2,930.98p 2,952.00p 449762
24/08/2016 2,975.00p 2,988.00p 2,958.00p 2,968.00p 410972
23/08/2016 3,009.00p 3,017.00p 2,984.00p 3,001.00p 327903
22/08/2016 2,990.00p 3,003.00p 2,958.00p 2,983.00p 405681
19/08/2016 2,991.00p 2,997.00p 2,959.00p 2,979.00p 348294

*Close Price adjusted for both dividends and splits