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
30/10/2017 3,350.00p 3,356.00p 3,324.50p 3,356.00p 1013338
27/10/2017 3,372.00p 3,372.00p 3,342.00p 3,355.00p 1021350
26/10/2017 3,339.00p 3,372.00p 3,339.00p 3,362.00p 657571
25/10/2017 3,359.00p 3,359.00p 3,318.00p 3,326.00p 641603
24/10/2017 3,364.00p 3,387.00p 3,357.00p 3,363.00p 678825
23/10/2017 3,315.00p 3,375.00p 3,284.98p 3,371.00p 504209
20/10/2017 3,369.00p 3,369.00p 3,314.00p 3,325.00p 671605
19/10/2017 3,361.00p 3,377.00p 3,337.00p 3,360.00p 682986
18/10/2017 3,332.00p 3,376.00p 3,332.00p 3,365.00p 305216
17/10/2017 3,345.00p 3,359.00p 3,332.70p 3,333.00p 720881
16/10/2017 3,357.00p 3,357.00p 3,333.92p 3,343.00p 437389
13/10/2017 3,333.00p 3,360.00p 3,325.00p 3,348.00p 836019
12/10/2017 3,311.00p 3,338.00p 3,275.00p 3,338.00p 402481
11/10/2017 3,284.00p 3,312.00p 3,277.00p 3,304.00p 506008
10/10/2017 3,301.00p 3,342.00p 3,283.00p 3,283.00p 679806
09/10/2017 3,272.00p 3,310.00p 3,261.00p 3,305.00p 362984
06/10/2017 3,291.00p 3,293.00p 3,260.00p 3,272.00p 492465
05/10/2017 3,297.00p 3,300.00p 3,260.00p 3,290.00p 656455
04/10/2017 3,270.00p 3,306.00p 3,267.00p 3,285.00p 748317
03/10/2017 3,205.00p 3,269.00p 3,200.00p 3,266.00p 900857
02/10/2017 3,203.00p 3,208.00p 3,181.00p 3,208.00p 878732
29/09/2017 3,190.00p 3,197.00p 3,178.00p 3,193.00p 829194
28/09/2017 3,176.00p 3,190.00p 3,156.00p 3,190.00p 756840
27/09/2017 3,165.00p 3,175.00p 3,148.00p 3,170.00p 577710
26/09/2017 3,199.00p 3,201.00p 3,157.00p 3,167.00p 881688
25/09/2017 3,219.00p 3,219.00p 3,192.00p 3,206.00p 871294
22/09/2017 3,207.00p 3,223.00p 3,196.00p 3,223.00p 555973
21/09/2017 3,221.00p 3,222.00p 3,170.00p 3,212.00p 931860
20/09/2017 3,200.00p 3,223.00p 3,182.00p 3,223.00p 484212
19/09/2017 3,175.00p 3,208.00p 3,155.00p 3,199.00p 553275
18/09/2017 3,160.00p 3,190.00p 3,150.00p 3,190.00p 720860
15/09/2017 3,174.00p 3,180.00p 3,146.00p 3,158.00p 1064498
14/09/2017 3,161.00p 3,201.00p 3,148.00p 3,169.00p 630958
13/09/2017 3,144.00p 3,172.00p 3,117.00p 3,156.00p 795195
12/09/2017 3,110.00p 3,161.00p 3,095.00p 3,142.00p 1277480
11/09/2017 3,280.00p 3,280.00p 3,095.00p 3,103.00p 1764980
08/09/2017 3,299.00p 3,315.00p 3,263.00p 3,265.00p 977378
07/09/2017 3,294.00p 3,303.00p 3,266.00p 3,291.00p 579028
06/09/2017 3,300.00p 3,305.00p 3,277.00p 3,283.00p 488081
05/09/2017 3,298.00p 3,320.00p 3,283.00p 3,289.00p 700656
04/09/2017 3,313.00p 3,323.00p 3,286.00p 3,300.00p 364082
01/09/2017 3,335.00p 3,343.00p 3,308.00p 3,319.00p 547760
31/08/2017 3,298.00p 3,323.00p 3,277.00p 3,322.00p 868951
30/08/2017 3,226.00p 3,311.00p 3,224.00p 3,293.00p 1004079
29/08/2017 3,195.00p 3,216.00p 3,158.00p 3,216.00p 870747
25/08/2017 3,175.00p 3,206.00p 3,167.00p 3,184.00p 436323
24/08/2017 3,195.00p 3,200.00p 3,166.00p 3,170.00p 630914
23/08/2017 3,177.00p 3,197.00p 3,169.00p 3,190.00p 438919
22/08/2017 3,162.00p 3,185.00p 3,155.00p 3,180.00p 390039
21/08/2017 3,133.00p 3,159.00p 3,133.00p 3,144.00p 416456
18/08/2017 3,149.00p 3,161.00p 3,130.00p 3,140.00p 582484
17/08/2017 3,180.00p 3,199.00p 3,165.00p 3,180.00p 475852
16/08/2017 3,160.00p 3,191.00p 3,156.00p 3,175.00p 472318
15/08/2017 3,164.00p 3,185.00p 3,153.00p 3,153.00p 664658
14/08/2017 3,155.00p 3,163.00p 3,140.00p 3,155.00p 668509
11/08/2017 3,165.00p 3,178.00p 3,132.00p 3,155.00p 924687
10/08/2017 3,161.00p 3,183.00p 3,145.00p 3,176.00p 867732
09/08/2017 3,161.00p 3,172.00p 3,129.00p 3,155.00p 724446
08/08/2017 3,119.00p 3,175.00p 3,106.00p 3,154.00p 768141
07/08/2017 3,113.00p 3,115.00p 3,098.00p 3,115.00p 355985
04/08/2017 3,074.00p 3,111.00p 3,045.00p 3,109.00p 695482
03/08/2017 3,014.00p 3,078.00p 3,013.00p 3,072.00p 807656
02/08/2017 2,986.00p 3,013.00p 2,975.00p 3,011.00p 555532
01/08/2017 2,977.00p 2,986.00p 2,952.00p 2,978.00p 285709
31/07/2017 2,961.00p 2,990.00p 2,950.00p 2,964.00p 571741
28/07/2017 2,968.00p 2,968.00p 2,925.00p 2,962.00p 443453
27/07/2017 2,943.00p 2,993.00p 2,937.00p 2,983.00p 481128
26/07/2017 2,932.00p 2,977.00p 2,930.00p 2,942.00p 435427
25/07/2017 2,893.00p 2,938.00p 2,888.00p 2,921.00p 508638
24/07/2017 2,941.00p 2,942.00p 2,872.00p 2,882.00p 1011105
21/07/2017 2,961.00p 2,974.00p 2,928.00p 2,943.00p 545986
20/07/2017 2,963.00p 2,968.00p 2,936.00p 2,959.00p 448282
19/07/2017 2,930.00p 2,961.00p 2,925.00p 2,944.00p 693644
18/07/2017 2,846.00p 2,916.00p 2,841.00p 2,913.00p 606528
17/07/2017 2,863.00p 2,879.00p 2,846.00p 2,849.00p 729273
14/07/2017 2,922.00p 2,922.00p 2,850.00p 2,855.00p 617001
13/07/2017 2,887.00p 2,919.00p 2,877.00p 2,915.00p 595325
12/07/2017 2,852.00p 2,888.00p 2,830.00p 2,882.00p 1380496
11/07/2017 2,954.00p 2,954.00p 2,844.00p 2,845.00p 1044879
10/07/2017 2,976.00p 2,985.00p 2,956.00p 2,966.00p 528979
07/07/2017 3,027.00p 3,027.00p 2,963.00p 2,970.00p 744668
06/07/2017 2,987.00p 3,102.00p 2,975.00p 2,997.00p 1464566
05/07/2017 2,916.00p 2,930.00p 2,896.00p 2,922.00p 942049
04/07/2017 2,921.00p 2,934.00p 2,904.00p 2,904.00p 527151
03/07/2017 2,934.00p 2,955.00p 2,897.00p 2,922.00p 809296
30/06/2017 2,919.00p 2,969.00p 2,919.00p 2,936.00p 659146
29/06/2017 2,972.00p 2,984.00p 2,918.00p 2,920.00p 779775
28/06/2017 2,956.00p 2,981.00p 2,944.00p 2,973.00p 780293
27/06/2017 2,960.00p 2,964.00p 2,908.00p 2,958.00p 671506
26/06/2017 2,942.00p 2,994.00p 2,942.00p 2,962.00p 397500
23/06/2017 2,952.00p 2,952.00p 2,897.00p 2,932.00p 721450
22/06/2017 2,954.00p 2,976.00p 2,932.00p 2,955.00p 575960
21/06/2017 2,981.00p 2,981.00p 2,934.00p 2,954.00p 549621
20/06/2017 2,990.00p 3,014.00p 2,984.00p 2,984.00p 517503
19/06/2017 2,978.00p 3,003.00p 2,973.00p 2,985.00p 430063
16/06/2017 2,974.00p 2,979.00p 2,939.00p 2,961.00p 1853808
15/06/2017 3,019.00p 3,021.00p 2,947.00p 2,961.00p 1336130
14/06/2017 2,966.00p 3,030.00p 2,961.00p 3,022.00p 978890
13/06/2017 2,952.00p 2,975.00p 2,941.00p 2,969.00p 407433
12/06/2017 2,908.00p 2,941.00p 2,905.00p 2,939.00p 761209
09/06/2017 2,980.00p 2,981.00p 2,888.00p 2,941.00p 1022595
08/06/2017 2,976.00p 2,983.00p 2,956.00p 2,971.00p 869019
07/06/2017 3,018.00p 3,018.48p 2,962.62p 2,970.00p 885036
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

*Close Price adjusted for both dividends and splits