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
18/06/2015 3,011.00p 3,014.00p 2,968.00p 3,003.00p 802485
17/06/2015 3,043.00p 3,045.00p 3,001.00p 3,026.00p 646191
16/06/2015 3,006.00p 3,033.00p 2,977.00p 3,023.00p 640935
15/06/2015 3,037.00p 3,044.00p 3,009.00p 3,013.00p 411613
12/06/2015 3,087.00p 3,089.00p 3,038.00p 3,051.00p 651675
11/06/2015 3,056.00p 3,109.00p 3,042.00p 3,095.00p 1028438
10/06/2015 2,916.00p 3,084.00p 2,906.00p 3,070.00p 1481570
09/06/2015 2,941.00p 2,955.00p 2,905.00p 2,914.00p 1154768
08/06/2015 2,925.00p 2,960.00p 2,919.25p 2,940.00p 582303
05/06/2015 2,961.00p 2,966.00p 2,913.00p 2,935.00p 880506
04/06/2015 2,957.00p 2,971.00p 2,913.00p 2,950.00p 818808
03/06/2015 2,945.00p 3,003.00p 2,920.00p 2,983.00p 706320
02/06/2015 3,013.00p 3,013.00p 2,946.50p 2,949.00p 751960
01/06/2015 3,030.00p 3,040.00p 2,981.00p 3,001.00p 1093126
29/05/2015 3,009.00p 3,074.00p 3,009.00p 3,028.00p 1728975
28/05/2015 2,900.00p 2,952.00p 2,893.00p 2,950.00p 1119045
27/05/2015 2,905.00p 2,917.00p 2,883.00p 2,900.00p 768066
26/05/2015 2,944.00p 2,955.00p 2,895.00p 2,900.00p 645246
22/05/2015 2,930.00p 2,957.00p 2,914.00p 2,934.00p 652637
21/05/2015 2,934.00p 2,944.00p 2,907.00p 2,919.00p 731733
20/05/2015 2,956.00p 2,960.00p 2,917.00p 2,938.00p 585639
19/05/2015 2,919.00p 2,961.00p 2,919.00p 2,959.00p 707224
18/05/2015 2,910.00p 2,936.00p 2,873.00p 2,912.00p 563410
15/05/2015 2,876.00p 2,912.70p 2,863.00p 2,909.00p 833517
14/05/2015 2,851.00p 2,877.00p 2,823.00p 2,871.00p 1343946
13/05/2015 2,850.00p 2,888.00p 2,844.00p 2,852.00p 755442
12/05/2015 2,866.00p 2,879.00p 2,829.00p 2,839.00p 1362139
11/05/2015 2,929.00p 2,950.00p 2,871.00p 2,879.00p 999161
08/05/2015 2,894.00p 2,939.00p 2,893.00p 2,928.00p 965597
07/05/2015 2,859.00p 2,859.00p 2,813.00p 2,841.00p 986231
06/05/2015 2,835.00p 2,863.00p 2,835.00p 2,855.00p 1526935
05/05/2015 2,903.00p 2,908.00p 2,834.00p 2,834.00p 1378534
01/05/2015 2,869.00p 2,885.00p 2,831.00p 2,874.00p 646823
30/04/2015 2,791.00p 2,895.00p 2,780.00p 2,857.00p 2401859
29/04/2015 2,798.00p 2,808.00p 2,775.00p 2,791.00p 1318743
28/04/2015 2,807.00p 2,810.00p 2,768.00p 2,789.00p 1254519
27/04/2015 2,785.00p 2,827.00p 2,769.00p 2,809.00p 1500676
24/04/2015 2,767.00p 2,790.00p 2,760.00p 2,771.00p 1213397
23/04/2015 2,755.00p 2,778.00p 2,741.00p 2,771.00p 1311703
22/04/2015 2,735.00p 2,757.00p 2,706.95p 2,745.00p 2105929
21/04/2015 2,735.00p 2,805.00p 2,705.75p 2,712.00p 3184285
20/04/2015 2,920.00p 2,942.00p 2,860.00p 2,863.00p 1128880
17/04/2015 2,967.00p 2,994.00p 2,902.00p 2,906.00p 1089790
16/04/2015 2,978.00p 2,990.00p 2,947.00p 2,958.00p 783288
15/04/2015 2,966.00p 3,009.00p 2,949.00p 2,955.00p 1247736
14/04/2015 2,969.00p 2,979.00p 2,942.00p 2,977.00p 637606
13/04/2015 3,008.00p 3,008.00p 2,978.00p 2,990.00p 459859
10/04/2015 2,999.00p 3,022.00p 2,979.00p 3,017.00p 654515
09/04/2015 2,976.00p 3,014.00p 2,975.00p 3,014.00p 699752
08/04/2015 2,950.00p 2,977.00p 2,918.00p 2,963.00p 939420
07/04/2015 2,869.00p 2,964.00p 2,856.00p 2,964.00p 1171203
02/04/2015 2,820.00p 2,866.00p 2,805.00p 2,866.00p 584916
01/04/2015 2,813.00p 2,853.00p 2,795.35p 2,816.00p 868641
31/03/2015 2,854.00p 2,868.00p 2,807.00p 2,818.00p 871794
30/03/2015 2,876.00p 2,883.00p 2,839.00p 2,855.00p 509754
27/03/2015 2,851.00p 2,861.00p 2,826.00p 2,845.00p 978114
26/03/2015 2,891.00p 2,908.00p 2,836.00p 2,849.00p 861056
25/03/2015 2,934.00p 2,954.00p 2,909.00p 2,911.00p 891042
24/03/2015 2,998.00p 2,999.79p 2,925.00p 2,925.00p 1365858
23/03/2015 3,046.00p 3,046.00p 3,008.00p 3,011.00p 563357
20/03/2015 3,058.00p 3,070.00p 3,025.00p 3,038.00p 724532
19/03/2015 3,077.00p 3,093.00p 3,047.00p 3,061.00p 625779
18/03/2015 3,045.00p 3,066.00p 3,016.00p 3,062.00p 812570
17/03/2015 3,046.00p 3,074.00p 3,010.00p 3,036.00p 619753
16/03/2015 2,991.00p 3,056.00p 2,990.00p 3,048.00p 915050
13/03/2015 2,988.00p 3,027.00p 2,968.00p 2,984.00p 557684
12/03/2015 2,993.00p 3,028.00p 2,967.00p 2,992.00p 667891
11/03/2015 2,976.00p 3,043.00p 2,968.00p 2,998.00p 730478
10/03/2015 3,053.00p 3,069.00p 2,976.00p 2,976.00p 1047001
09/03/2015 3,125.00p 3,136.00p 3,063.00p 3,069.00p 436398
06/03/2015 3,133.00p 3,187.00p 3,109.00p 3,129.00p 705150
05/03/2015 3,083.00p 3,133.00p 3,075.00p 3,133.00p 532470
04/03/2015 3,109.00p 3,109.00p 3,051.00p 3,088.00p 669914
03/03/2015 3,116.00p 3,156.00p 3,094.00p 3,094.00p 759137
02/03/2015 3,108.00p 3,127.00p 3,063.00p 3,085.00p 1022843
27/02/2015 3,062.00p 3,149.36p 3,055.50p 3,125.00p 1128035
26/02/2015 3,016.00p 3,051.00p 2,988.00p 3,049.00p 661989
25/02/2015 3,006.00p 3,029.00p 2,964.00p 2,994.00p 783623
24/02/2015 3,066.00p 3,071.00p 2,997.00p 3,009.00p 897715
23/02/2015 3,033.00p 3,082.00p 2,993.20p 3,058.00p 874383
20/02/2015 3,052.00p 3,053.00p 3,030.00p 3,036.00p 683288
19/02/2015 2,997.00p 3,070.00p 2,992.00p 3,057.00p 868793
18/02/2015 2,949.00p 2,998.00p 2,931.00p 2,998.00p 1115741
17/02/2015 2,912.00p 2,948.00p 2,910.00p 2,948.00p 756483
16/02/2015 2,900.00p 2,936.00p 2,868.00p 2,926.00p 734208
13/02/2015 2,968.00p 2,968.75p 2,901.00p 2,905.00p 860512
12/02/2015 2,988.00p 3,008.00p 2,953.00p 2,966.00p 552700
11/02/2015 2,999.00p 3,016.00p 2,955.00p 2,992.00p 666452
10/02/2015 3,008.00p 3,023.00p 2,982.00p 3,009.00p 710513
09/02/2015 3,020.00p 3,030.00p 2,991.00p 3,010.00p 664044
06/02/2015 2,997.00p 3,045.00p 2,992.00p 3,042.00p 735791
05/02/2015 3,032.00p 3,057.00p 3,001.00p 3,014.00p 590365
04/02/2015 3,077.00p 3,080.00p 2,998.00p 3,042.00p 840354
03/02/2015 3,110.00p 3,112.00p 3,074.00p 3,079.00p 869346
02/02/2015 3,119.00p 3,132.00p 3,081.00p 3,114.00p 513468
30/01/2015 3,160.00p 3,167.00p 3,099.00p 3,103.00p 685255
29/01/2015 3,110.00p 3,164.00p 3,096.00p 3,160.00p 678560
28/01/2015 3,120.00p 3,134.00p 3,084.00p 3,121.00p 512672
27/01/2015 3,119.00p 3,119.00p 3,084.00p 3,097.00p 616799
26/01/2015 3,075.00p 3,117.00p 3,071.76p 3,112.00p 644373
23/01/2015 3,005.00p 3,082.00p 2,959.12p 3,080.00p 842356
22/01/2015 3,002.00p 3,002.00p 2,889.00p 2,985.00p 1426125
21/01/2015 3,054.00p 3,078.00p 2,972.00p 2,998.00p 814602
20/01/2015 3,114.00p 3,118.15p 3,043.00p 3,050.00p 500750
19/01/2015 3,097.00p 3,136.00p 3,074.00p 3,113.00p 397715
16/01/2015 3,123.00p 3,145.00p 3,016.00p 3,093.00p 902955
15/01/2015 3,050.00p 3,147.00p 3,050.00p 3,147.00p 1337683
14/01/2015 3,090.00p 3,113.00p 3,013.00p 3,035.00p 984536
13/01/2015 3,114.00p 3,144.00p 3,089.00p 3,132.00p 841288
12/01/2015 3,080.00p 3,145.00p 3,080.00p 3,107.00p 587054
09/01/2015 3,089.00p 3,112.00p 3,069.00p 3,078.00p 525772
08/01/2015 3,049.00p 3,102.00p 3,020.00p 3,096.00p 897915
07/01/2015 3,098.00p 3,099.00p 3,041.00p 3,054.00p 711534
06/01/2015 3,088.00p 3,126.00p 3,061.00p 3,088.00p 738205
05/01/2015 3,176.00p 3,214.00p 3,093.00p 3,096.00p 758206
02/01/2015 3,187.00p 3,217.00p 3,135.00p 3,194.00p 418924
31/12/2014 3,187.00p 3,202.10p 3,136.00p 3,153.00p 199586
30/12/2014 3,192.00p 3,210.00p 3,137.00p 3,146.00p 311813
29/12/2014 3,243.00p 3,243.00p 3,185.00p 3,211.00p 307031
24/12/2014 3,243.00p 3,243.00p 3,207.00p 3,227.00p 57381
23/12/2014 3,231.00p 3,255.00p 3,202.00p 3,210.00p 335500
22/12/2014 3,212.00p 3,241.24p 3,194.00p 3,217.00p 446743
19/12/2014 3,165.00p 3,204.00p 3,152.00p 3,194.00p 1131899
18/12/2014 3,089.00p 3,134.00p 3,043.00p 3,133.00p 1017282
17/12/2014 3,033.00p 3,067.00p 3,016.00p 3,042.00p 506144
16/12/2014 3,031.00p 3,063.00p 2,971.00p 3,060.00p 989641
15/12/2014 3,057.00p 3,095.00p 3,024.00p 3,026.00p 696703
12/12/2014 3,128.00p 3,130.00p 3,070.00p 3,070.00p 740925
11/12/2014 3,161.00p 3,199.00p 3,128.00p 3,151.00p 767508
10/12/2014 3,167.00p 3,226.00p 3,163.00p 3,201.00p 689929
09/12/2014 3,209.00p 3,214.00p 3,151.00p 3,166.00p 714953
08/12/2014 3,272.00p 3,285.00p 3,199.00p 3,226.00p 807609
05/12/2014 3,238.00p 3,293.00p 3,027.00p 3,284.00p 2140281
04/12/2014 3,195.00p 3,208.00p 3,173.00p 3,200.00p 564121
03/12/2014 3,182.00p 3,215.00p 3,172.00p 3,182.00p 1075850
02/12/2014 3,210.00p 3,213.75p 3,177.00p 3,193.00p 550215
01/12/2014 3,185.00p 3,233.00p 3,183.00p 3,205.00p 517603
28/11/2014 3,166.00p 3,221.00p 3,154.30p 3,203.00p 632071
27/11/2014 3,124.00p 3,173.00p 3,118.00p 3,168.00p 403251
26/11/2014 3,111.00p 3,136.00p 3,107.00p 3,114.00p 778594
25/11/2014 3,056.00p 3,109.00p 3,053.00p 3,109.00p 912588
24/11/2014 3,120.00p 3,120.00p 3,041.00p 3,053.00p 1648439
21/11/2014 3,126.00p 3,135.00p 3,091.00p 3,119.00p 743468
20/11/2014 3,105.00p 3,137.00p 3,085.00p 3,119.00p 952487
19/11/2014 3,090.00p 3,119.00p 3,080.00p 3,110.00p 474992
18/11/2014 3,085.00p 3,099.00p 3,064.00p 3,082.00p 567826
17/11/2014 3,048.00p 3,089.00p 3,046.00p 3,076.00p 492388
14/11/2014 3,048.00p 3,062.00p 3,042.00p 3,061.00p 978040
13/11/2014 3,000.00p 3,053.00p 2,994.00p 3,045.00p 575514
12/11/2014 3,030.00p 3,032.00p 2,977.00p 3,000.00p 711634
11/11/2014 2,978.00p 3,013.00p 2,971.00p 3,009.00p 525521
10/11/2014 2,954.00p 2,983.00p 2,952.00p 2,970.00p 522756
07/11/2014 2,982.00p 2,992.00p 2,949.00p 2,957.00p 842318
06/11/2014 2,944.00p 2,981.00p 2,917.00p 2,971.00p 945232
05/11/2014 2,802.00p 2,959.00p 2,802.00p 2,942.00p 1786438
04/11/2014 2,603.00p 2,795.00p 2,603.00p 2,783.00p 1723942
03/11/2014 2,752.00p 2,771.00p 2,662.00p 2,671.00p 1287010
31/10/2014 2,800.00p 2,802.00p 2,740.00p 2,754.00p 906786
30/10/2014 2,748.00p 2,764.00p 2,717.00p 2,761.00p 765781
29/10/2014 2,720.00p 2,745.00p 2,703.00p 2,740.00p 1001159
28/10/2014 2,762.00p 2,763.00p 2,737.00p 2,742.00p 746903
27/10/2014 2,753.00p 2,753.00p 2,705.00p 2,734.00p 716761
24/10/2014 2,716.00p 2,725.00p 2,692.00p 2,711.00p 643994
23/10/2014 2,693.00p 2,740.00p 2,675.00p 2,739.00p 928925
22/10/2014 2,699.00p 2,730.00p 2,671.00p 2,720.00p 1113343
21/10/2014 2,625.00p 2,700.00p 2,606.00p 2,693.00p 1345252
20/10/2014 2,570.00p 2,653.00p 2,554.00p 2,635.00p 1554802
17/10/2014 2,473.00p 2,569.00p 2,470.00p 2,569.00p 1209393
16/10/2014 2,484.00p 2,511.00p 2,407.00p 2,477.00p 1904985
15/10/2014 2,563.00p 2,580.00p 2,464.00p 2,466.00p 998413
14/10/2014 2,499.00p 2,555.00p 2,471.00p 2,548.00p 997313
13/10/2014 2,489.00p 2,520.00p 2,477.32p 2,496.00p 862159
10/10/2014 2,535.00p 2,567.00p 2,487.00p 2,488.00p 1155058
09/10/2014 2,591.00p 2,592.00p 2,533.00p 2,553.00p 1260003
08/10/2014 2,602.00p 2,608.00p 2,553.00p 2,565.00p 873191
07/10/2014 2,638.00p 2,638.33p 2,609.10p 2,611.00p 518006
06/10/2014 2,657.00p 2,664.00p 2,635.00p 2,642.00p 594538
03/10/2014 2,621.00p 2,667.00p 2,612.00p 2,651.00p 820693
02/10/2014 2,641.00p 2,646.00p 2,605.00p 2,605.00p 1149306
01/10/2014 2,684.00p 2,702.00p 2,640.00p 2,654.00p 895341
30/09/2014 2,585.00p 2,683.00p 2,564.00p 2,679.00p 1578929
29/09/2014 2,567.00p 2,573.00p 2,547.00p 2,563.00p 654079
26/09/2014 2,540.00p 2,577.00p 2,505.00p 2,567.00p 675769
25/09/2014 2,590.00p 2,605.00p 2,539.00p 2,546.00p 750980
24/09/2014 2,615.00p 2,615.00p 2,533.00p 2,587.00p 1453418
23/09/2014 2,693.00p 2,693.00p 2,612.00p 2,619.00p 960196
22/09/2014 2,669.00p 2,713.00p 2,649.00p 2,694.00p 912587
19/09/2014 2,680.00p 2,727.07p 2,665.00p 2,675.00p 1236664
18/09/2014 2,632.00p 2,662.00p 2,623.00p 2,659.00p 637382
17/09/2014 2,630.00p 2,651.00p 2,618.00p 2,630.00p 811120
16/09/2014 2,632.00p 2,636.00p 2,593.00p 2,616.00p 885714
15/09/2014 2,634.00p 2,660.00p 2,622.00p 2,632.00p 823015
12/09/2014 2,675.00p 2,685.00p 2,621.00p 2,621.00p 1079342
11/09/2014 2,721.00p 2,722.00p 2,659.00p 2,677.00p 926772
10/09/2014 2,700.00p 2,721.00p 2,679.00p 2,709.00p 969395
09/09/2014 2,763.00p 2,774.00p 2,700.00p 2,700.00p 1374091
08/09/2014 2,870.00p 2,870.00p 2,743.00p 2,757.00p 1587702
05/09/2014 2,934.00p 2,934.00p 2,869.00p 2,909.00p 483578
04/09/2014 2,877.00p 2,931.00p 2,860.00p 2,928.00p 587265
03/09/2014 2,879.00p 2,924.00p 2,864.00p 2,878.00p 915047

*Close Price adjusted for both dividends and splits