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
14/11/2013 2,280.00p 2,320.00p 2,264.00p 2,311.00p 796753
13/11/2013 2,269.00p 2,271.00p 2,242.00p 2,264.00p 663682
12/11/2013 2,263.00p 2,275.00p 2,259.00p 2,271.00p 1046877
11/11/2013 2,232.00p 2,280.00p 2,224.00p 2,269.00p 668258
08/11/2013 2,247.00p 2,269.00p 2,240.00p 2,260.00p 969994
07/11/2013 2,266.00p 2,271.00p 2,246.00p 2,252.00p 702763
06/11/2013 2,199.00p 2,349.00p 2,199.00p 2,269.00p 1832298
05/11/2013 2,175.00p 2,255.00p 2,175.00p 2,208.00p 4775315
04/11/2013 2,243.00p 2,269.00p 2,240.00p 2,255.00p 1117969
01/11/2013 2,262.00p 2,267.00p 2,244.00p 2,251.00p 1043082
31/10/2013 2,214.00p 2,269.00p 2,214.00p 2,267.00p 1598980
30/10/2013 2,199.00p 2,224.00p 2,193.00p 2,222.00p 970792
29/10/2013 2,153.00p 2,196.22p 2,153.00p 2,196.00p 847455
28/10/2013 2,134.00p 2,160.00p 2,126.00p 2,153.00p 511781
25/10/2013 2,104.00p 2,134.47p 2,100.00p 2,133.00p 688446
24/10/2013 2,089.00p 2,108.00p 2,085.00p 2,105.00p 673570
23/10/2013 2,066.00p 2,103.00p 2,064.00p 2,089.00p 734896
22/10/2013 2,070.00p 2,073.00p 2,055.00p 2,071.00p 597177
21/10/2013 2,059.00p 2,074.00p 2,054.91p 2,073.00p 579165
18/10/2013 2,027.00p 2,062.00p 2,014.00p 2,062.00p 1083228
17/10/2013 1,992.00p 2,014.00p 1,990.90p 2,014.00p 751229
16/10/2013 1,964.00p 2,005.00p 1,956.90p 1,995.00p 794579
15/10/2013 1,973.00p 1,979.00p 1,959.00p 1,965.00p 474652
14/10/2013 1,926.00p 1,971.00p 1,911.00p 1,963.00p 747693
11/10/2013 1,912.00p 1,912.10p 1,897.00p 1,911.00p 615092
10/10/2013 1,892.00p 1,923.00p 1,885.00p 1,906.00p 732938
09/10/2013 1,881.00p 1,893.00p 1,876.40p 1,889.00p 848923
08/10/2013 1,902.00p 1,908.00p 1,883.00p 1,893.00p 1010340
07/10/2013 1,880.00p 1,908.00p 1,874.00p 1,905.00p 572405
04/10/2013 1,877.00p 1,885.00p 1,870.00p 1,883.00p 345691
03/10/2013 1,874.00p 1,883.00p 1,861.00p 1,881.00p 555335
02/10/2013 1,876.00p 1,878.00p 1,854.00p 1,866.00p 682764
01/10/2013 1,864.00p 1,894.00p 1,856.00p 1,886.00p 1081651
30/09/2013 1,866.00p 1,884.00p 1,865.00p 1,876.00p 629662
27/09/2013 1,872.00p 1,889.00p 1,872.00p 1,882.00p 1011924
26/09/2013 1,861.00p 1,886.00p 1,861.00p 1,877.00p 985446
25/09/2013 1,852.00p 1,864.00p 1,850.00p 1,861.00p 1204582
24/09/2013 1,847.00p 1,860.00p 1,825.00p 1,856.00p 1501087
23/09/2013 1,845.00p 1,855.00p 1,840.00p 1,851.00p 815202
20/09/2013 1,835.00p 1,866.00p 1,835.00p 1,849.00p 914411
19/09/2013 1,840.00p 1,862.00p 1,840.00p 1,845.00p 576204
18/09/2013 1,820.00p 1,836.00p 1,811.00p 1,822.00p 454194
17/09/2013 1,842.00p 1,856.00p 1,822.00p 1,823.00p 781500
16/09/2013 1,827.00p 1,851.00p 1,817.00p 1,843.00p 765744
13/09/2013 1,803.00p 1,820.00p 1,800.00p 1,809.00p 533943
12/09/2013 1,806.00p 1,818.00p 1,799.00p 1,806.00p 777953
11/09/2013 1,848.00p 1,849.00p 1,798.00p 1,805.00p 821704
10/09/2013 1,838.00p 1,847.00p 1,818.00p 1,842.00p 561096
09/09/2013 1,860.00p 1,860.00p 1,795.73p 1,818.00p 1185342
06/09/2013 1,837.00p 1,861.00p 1,829.00p 1,851.00p 1180740
05/09/2013 1,845.00p 1,862.00p 1,813.00p 1,829.00p 672535
04/09/2013 1,901.00p 1,901.00p 1,819.70p 1,841.00p 971205
03/09/2013 1,917.00p 1,921.00p 1,894.00p 1,901.00p 724745
02/09/2013 1,863.00p 1,893.00p 1,845.00p 1,878.00p 423001
30/08/2013 1,867.00p 1,873.00p 1,845.00p 1,845.00p 577505
29/08/2013 1,839.00p 1,869.00p 1,833.00p 1,865.00p 418126
28/08/2013 1,881.00p 1,887.00p 1,831.00p 1,838.00p 703196
27/08/2013 1,903.00p 1,921.00p 1,887.00p 1,887.00p 665228
23/08/2013 1,877.00p 1,896.00p 1,863.00p 1,887.00p 265705
22/08/2013 1,873.00p 1,891.00p 1,868.00p 1,872.00p 350855
21/08/2013 1,894.00p 1,894.31p 1,867.00p 1,869.00p 403686
20/08/2013 1,876.00p 1,893.00p 1,870.00p 1,893.00p 328172
19/08/2013 1,893.00p 1,900.00p 1,878.00p 1,886.00p 397590
16/08/2013 1,893.00p 1,899.00p 1,876.00p 1,890.00p 523923
15/08/2013 1,921.00p 1,924.00p 1,882.32p 1,892.00p 495378
14/08/2013 1,938.00p 1,946.00p 1,921.00p 1,922.00p 409979
13/08/2013 1,930.00p 1,945.00p 1,920.00p 1,931.00p 395315
12/08/2013 1,943.00p 1,950.00p 1,914.00p 1,921.00p 463117
09/08/2013 1,939.00p 1,951.00p 1,912.00p 1,947.00p 382288
08/08/2013 1,936.00p 1,949.00p 1,918.00p 1,936.00p 490406
07/08/2013 1,955.00p 1,967.00p 1,924.00p 1,933.00p 612260
06/08/2013 1,964.00p 1,977.00p 1,948.00p 1,964.00p 684273
05/08/2013 1,965.00p 1,986.00p 1,953.00p 1,962.00p 506277
02/08/2013 1,960.00p 1,963.00p 1,941.00p 1,959.00p 472705
01/08/2013 1,957.00p 1,965.00p 1,927.00p 1,954.00p 906970
31/07/2013 1,924.00p 1,954.00p 1,908.00p 1,944.00p 842123
30/07/2013 1,904.00p 1,925.00p 1,903.00p 1,910.00p 652822
29/07/2013 1,892.00p 1,914.00p 1,887.00p 1,896.00p 453811
26/07/2013 1,887.00p 1,902.00p 1,878.00p 1,887.00p 715675
25/07/2013 1,889.00p 1,894.00p 1,867.00p 1,886.00p 638595
24/07/2013 1,878.00p 1,897.00p 1,862.00p 1,893.00p 602781
23/07/2013 1,894.00p 1,894.00p 1,862.00p 1,862.00p 495195
22/07/2013 1,895.00p 1,904.00p 1,880.00p 1,885.00p 384382
19/07/2013 1,887.00p 1,896.00p 1,874.00p 1,888.00p 783976
18/07/2013 1,872.00p 1,891.00p 1,866.00p 1,884.00p 508027
17/07/2013 1,881.00p 1,896.00p 1,858.00p 1,880.00p 492317
16/07/2013 1,903.00p 1,911.00p 1,867.00p 1,882.00p 730795
15/07/2013 1,876.00p 1,913.00p 1,876.00p 1,897.00p 643322
12/07/2013 1,917.00p 1,917.00p 1,868.00p 1,879.00p 989683
11/07/2013 1,890.00p 1,964.00p 1,815.00p 1,907.00p 2238667
10/07/2013 1,822.00p 1,828.00p 1,796.00p 1,815.00p 1082041
09/07/2013 1,829.00p 1,843.68p 1,797.00p 1,820.00p 710271
08/07/2013 1,829.00p 1,841.00p 1,816.00p 1,822.00p 596104
05/07/2013 1,803.00p 1,862.00p 1,797.00p 1,816.00p 1267040
04/07/2013 1,746.00p 1,807.00p 1,732.00p 1,805.00p 796630
03/07/2013 1,744.00p 1,754.00p 1,728.00p 1,750.00p 879366
02/07/2013 1,760.00p 1,760.00p 1,739.00p 1,754.00p 501372
01/07/2013 1,751.00p 1,758.00p 1,727.00p 1,751.00p 646079
28/06/2013 1,718.00p 1,761.00p 1,709.00p 1,735.00p 1203038
27/06/2013 1,690.00p 1,721.00p 1,679.00p 1,717.00p 1050971
26/06/2013 1,693.00p 1,706.00p 1,685.00p 1,689.00p 963571
25/06/2013 1,693.00p 1,700.00p 1,680.00p 1,691.00p 749496
24/06/2013 1,702.00p 1,703.00p 1,657.00p 1,680.00p 999385
21/06/2013 1,715.00p 1,747.00p 1,702.66p 1,703.00p 1495581
20/06/2013 1,734.00p 1,761.00p 1,698.00p 1,705.00p 862694
19/06/2013 1,745.00p 1,764.00p 1,723.00p 1,761.00p 1048453
18/06/2013 1,725.00p 1,749.00p 1,724.44p 1,743.00p 961422
17/06/2013 1,765.00p 1,769.00p 1,723.00p 1,732.00p 1569737
14/06/2013 1,805.00p 1,805.00p 1,777.00p 1,782.00p 846222
13/06/2013 1,766.00p 1,795.00p 1,758.45p 1,794.00p 764338
12/06/2013 1,783.00p 1,797.00p 1,777.00p 1,785.00p 1180394
11/06/2013 1,830.00p 1,833.00p 1,777.00p 1,782.00p 1341656
10/06/2013 1,839.00p 1,844.00p 1,810.00p 1,833.00p 474906
07/06/2013 1,828.00p 1,848.00p 1,805.00p 1,844.00p 639359
06/06/2013 1,843.00p 1,848.00p 1,825.00p 1,825.00p 711907
05/06/2013 1,850.00p 1,867.00p 1,839.00p 1,839.00p 1354267
04/06/2013 1,845.00p 1,870.00p 1,837.00p 1,867.00p 796914
03/06/2013 1,802.00p 1,877.00p 1,778.00p 1,837.00p 1152623
31/05/2013 1,865.00p 1,865.00p 1,811.47p 1,812.00p 1389095
30/05/2013 1,869.00p 1,882.00p 1,859.34p 1,863.00p 698304
29/05/2013 1,943.00p 1,943.00p 1,872.00p 1,874.00p 1170219
28/05/2013 1,965.00p 1,965.00p 1,932.00p 1,943.00p 690399
24/05/2013 1,948.00p 1,958.00p 1,921.00p 1,932.00p 530704
23/05/2013 1,921.00p 1,957.00p 1,915.00p 1,940.00p 1060773
22/05/2013 1,947.00p 1,961.00p 1,939.00p 1,941.00p 1011588
21/05/2013 1,930.00p 1,952.00p 1,920.63p 1,949.00p 882923
20/05/2013 1,919.00p 1,926.43p 1,898.00p 1,926.00p 741442
17/05/2013 1,913.00p 1,921.10p 1,863.00p 1,886.00p 1447889
16/05/2013 2,021.00p 2,039.00p 1,912.00p 1,925.00p 1926249
15/05/2013 2,011.00p 2,044.00p 2,007.00p 2,031.00p 709070
14/05/2013 1,991.00p 2,014.00p 1,985.00p 2,013.00p 529472
13/05/2013 1,986.00p 2,003.00p 1,982.00p 1,993.00p 549086
10/05/2013 1,986.00p 2,005.00p 1,968.00p 1,988.00p 503609
09/05/2013 1,986.00p 1,995.00p 1,969.00p 1,986.00p 518662
08/05/2013 1,949.00p 1,994.00p 1,939.00p 1,986.00p 1212650
07/05/2013 1,919.00p 1,939.00p 1,914.00p 1,934.00p 1511942
03/05/2013 1,944.00p 1,944.00p 1,916.00p 1,934.00p 1195069
02/05/2013 1,940.00p 1,958.00p 1,929.00p 1,940.00p 899237
01/05/2013 1,941.00p 1,973.00p 1,931.00p 1,947.00p 563257
30/04/2013 1,944.00p 1,958.00p 1,933.00p 1,935.00p 1064599
29/04/2013 1,935.00p 1,948.00p 1,925.00p 1,937.00p 697975
26/04/2013 1,907.00p 1,939.85p 1,907.00p 1,925.00p 1071807
25/04/2013 1,943.00p 1,950.60p 1,908.00p 1,914.00p 1439756
24/04/2013 1,974.00p 1,999.00p 1,946.00p 1,950.00p 1521698
23/04/2013 1,875.00p 1,999.00p 1,861.00p 1,999.00p 2313221
22/04/2013 1,850.00p 1,865.00p 1,844.00p 1,850.00p 964769
19/04/2013 1,823.00p 1,855.00p 1,791.00p 1,847.00p 1232578
18/04/2013 1,819.00p 1,831.00p 1,805.00p 1,815.00p 747688
17/04/2013 1,840.00p 1,848.40p 1,812.00p 1,821.00p 1047276
16/04/2013 1,854.00p 1,864.00p 1,806.00p 1,830.00p 1230836
15/04/2013 1,846.00p 1,867.00p 1,836.00p 1,864.00p 669865
12/04/2013 1,831.00p 1,854.00p 1,827.00p 1,844.00p 871643
11/04/2013 1,856.00p 1,860.00p 1,832.00p 1,841.00p 1525534
10/04/2013 1,855.00p 1,876.36p 1,834.00p 1,870.00p 1017598
09/04/2013 1,876.00p 1,883.00p 1,846.00p 1,849.00p 860444
08/04/2013 1,867.00p 1,898.00p 1,861.00p 1,873.00p 682200
05/04/2013 1,891.00p 1,902.00p 1,848.00p 1,861.00p 1048010
04/04/2013 1,931.00p 1,931.00p 1,894.00p 1,894.00p 831804
03/04/2013 1,925.00p 1,942.00p 1,920.00p 1,921.00p 751614
02/04/2013 1,896.00p 1,943.00p 1,896.00p 1,931.00p 948015
28/03/2013 1,870.00p 1,912.00p 1,870.00p 1,901.00p 795769
27/03/2013 1,866.00p 1,885.00p 1,851.00p 1,872.00p 699192
26/03/2013 1,877.00p 1,883.00p 1,854.00p 1,863.00p 705451
25/03/2013 1,864.00p 1,894.35p 1,862.80p 1,873.00p 630462
22/03/2013 1,847.00p 1,876.00p 1,821.00p 1,861.00p 1048202
21/03/2013 1,880.00p 1,882.00p 1,850.00p 1,855.00p 1070076
20/03/2013 1,888.00p 1,895.00p 1,877.00p 1,881.00p 804323
19/03/2013 1,891.00p 1,905.00p 1,876.00p 1,879.00p 847371
18/03/2013 1,871.00p 1,894.00p 1,870.16p 1,891.00p 711105
15/03/2013 1,904.00p 1,904.00p 1,874.00p 1,899.00p 2273973
14/03/2013 1,890.00p 1,902.00p 1,881.00p 1,902.00p 797109
13/03/2013 1,872.00p 1,889.57p 1,865.00p 1,889.00p 771916
12/03/2013 1,873.00p 1,880.00p 1,861.00p 1,873.00p 749262
11/03/2013 1,868.00p 1,878.00p 1,862.00p 1,871.00p 638169
08/03/2013 1,864.00p 1,871.00p 1,854.00p 1,868.00p 631916
07/03/2013 1,851.00p 1,870.00p 1,849.00p 1,859.00p 852204
06/03/2013 1,849.00p 1,854.00p 1,820.00p 1,845.00p 1104242
05/03/2013 1,854.00p 1,869.00p 1,848.00p 1,866.00p 1027541
04/03/2013 1,856.00p 1,868.00p 1,847.00p 1,850.00p 778849
01/03/2013 1,853.00p 1,874.40p 1,848.00p 1,863.00p 724562
28/02/2013 1,844.00p 1,857.00p 1,831.00p 1,852.00p 939157
27/02/2013 1,824.00p 1,838.00p 1,815.00p 1,831.00p 698825
26/02/2013 1,807.00p 1,835.00p 1,797.00p 1,825.00p 1050994
25/02/2013 1,820.00p 1,828.93p 1,782.00p 1,815.00p 1296487
22/02/2013 1,839.00p 1,847.00p 1,821.00p 1,830.00p 1205632
21/02/2013 1,855.00p 1,864.00p 1,826.00p 1,840.00p 810528
20/02/2013 1,854.00p 1,881.00p 1,846.15p 1,864.00p 852632
19/02/2013 1,814.00p 1,852.93p 1,814.00p 1,852.00p 835818
18/02/2013 1,814.00p 1,823.00p 1,811.55p 1,815.00p 371653
15/02/2013 1,802.00p 1,823.00p 1,799.00p 1,819.00p 720620
14/02/2013 1,803.00p 1,818.00p 1,786.00p 1,803.00p 937489
13/02/2013 1,796.00p 1,812.00p 1,776.00p 1,804.00p 1031737
12/02/2013 1,751.00p 1,794.00p 1,750.00p 1,794.00p 629221
11/02/2013 1,750.00p 1,763.28p 1,746.00p 1,754.00p 482555
08/02/2013 1,762.00p 1,763.00p 1,741.00p 1,759.00p 842743
07/02/2013 1,773.00p 1,778.00p 1,752.00p 1,752.00p 924804
06/02/2013 1,760.00p 1,787.00p 1,749.00p 1,776.00p 858821
05/02/2013 1,748.00p 1,762.00p 1,746.00p 1,760.00p 571145
04/02/2013 1,760.00p 1,772.00p 1,745.00p 1,750.00p 952129
01/02/2013 1,758.00p 1,780.00p 1,749.00p 1,765.00p 1090135

*Close Price adjusted for both dividends and splits