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
06/10/2025 2,089.00p 2,119.00p 2,081.00p 2,101.00p 450771
03/10/2025 2,095.00p 2,109.00p 2,085.00p 2,099.00p 494851
02/10/2025 2,080.00p 2,099.00p 2,070.00p 2,099.00p 1227967
01/10/2025 2,047.00p 2,086.00p 2,040.00p 2,069.00p 605680
30/09/2025 2,026.00p 2,058.00p 2,019.00p 2,051.00p 762035
29/09/2025 2,016.00p 2,034.00p 2,001.00p 2,027.00p 573749
26/09/2025 2,004.00p 2,019.00p 1,996.50p 2,019.00p 702549
25/09/2025 1,994.50p 2,014.00p 1,978.00p 2,002.00p 643800
24/09/2025 2,004.00p 2,011.00p 1,983.50p 1,995.50p 683148
23/09/2025 1,976.00p 1,999.50p 1,973.00p 1,991.50p 3922795
22/09/2025 1,969.50p 1,982.50p 1,963.00p 1,976.00p 752181
19/09/2025 1,968.00p 2,001.00p 1,968.00p 1,979.00p 1428698
18/09/2025 1,981.00p 1,993.00p 1,961.50p 1,971.00p 518981
17/09/2025 1,988.00p 2,014.00p 1,983.50p 2,002.00p 784892
16/09/2025 1,973.50p 1,973.50p 1,961.50p 1,978.00p 534641
15/09/2025 1,973.50p 1,999.50p 1,955.00p 1,961.50p 634881
12/09/2025 1,935.00p 1,977.00p 1,931.50p 1,970.50p 907038
11/09/2025 2,033.00p 2,033.00p 1,945.50p 1,935.00p 1369522
10/09/2025 2,033.00p 2,075.00p 1,928.50p 1,945.50p 2880145
09/09/2025 2,253.00p 2,253.00p 2,222.00p 2,241.00p 685204
08/09/2025 2,229.00p 2,244.00p 2,212.00p 2,237.00p 712769
05/09/2025 2,229.00p 2,232.00p 2,199.00p 2,222.00p 531661
04/09/2025 2,207.00p 2,258.00p 2,204.00p 2,228.00p 789102
03/09/2025 2,178.00p 2,216.00p 2,159.00p 2,205.00p 573024
02/09/2025 2,194.00p 2,194.00p 2,162.00p 2,185.00p 664360
01/09/2025 2,170.00p 2,193.00p 2,160.00p 2,190.00p 1140764
29/08/2025 2,183.00p 2,194.00p 2,164.00p 2,160.00p 692993
28/08/2025 2,197.00p 2,202.00p 2,162.00p 2,180.00p 460555
27/08/2025 2,221.00p 2,230.00p 2,183.00p 2,189.00p 474682
26/08/2025 2,249.00p 2,293.00p 2,204.00p 2,222.00p 1348116
22/08/2025 2,322.00p 2,328.00p 2,296.00p 2,314.00p 261953
21/08/2025 2,337.00p 2,346.00p 2,327.00p 2,330.00p 367977
20/08/2025 2,297.00p 2,339.00p 2,282.00p 2,337.00p 2378418
19/08/2025 2,280.00p 2,317.00p 2,275.00p 2,301.00p 761609
18/08/2025 2,278.00p 2,285.00p 2,257.00p 2,274.00p 443062
15/08/2025 2,288.00p 2,297.00p 2,266.00p 2,273.00p 508123
14/08/2025 2,311.00p 2,328.00p 2,268.00p 2,273.00p 3043228
13/08/2025 2,276.00p 2,305.00p 2,271.00p 2,305.00p 471507
12/08/2025 2,259.00p 2,280.15p 2,255.00p 2,272.00p 476130
11/08/2025 2,215.00p 2,262.00p 2,208.00p 2,253.00p 558390
08/08/2025 2,220.00p 2,234.00p 2,210.00p 2,212.00p 559025
07/08/2025 2,211.00p 2,228.00p 2,206.00p 2,213.00p 884009
06/08/2025 2,222.00p 2,225.00p 2,196.00p 2,208.00p 747192
05/08/2025 2,194.00p 2,218.00p 2,188.00p 2,212.00p 910034
04/08/2025 2,184.00p 2,191.11p 2,171.00p 2,191.00p 706071
01/08/2025 2,188.00p 2,199.00p 2,163.00p 2,178.00p 732813
31/07/2025 2,228.00p 2,237.00p 2,194.00p 2,198.00p 590723
30/07/2025 2,223.00p 2,236.00p 2,207.00p 2,223.00p 494020
29/07/2025 2,239.00p 2,258.00p 2,222.00p 2,222.00p 576072
28/07/2025 2,250.00p 2,255.00p 2,214.00p 2,232.00p 599065
25/07/2025 2,240.00p 2,241.00p 2,194.00p 2,237.00p 624753
24/07/2025 2,248.00p 2,282.00p 2,229.00p 2,237.00p 500455
23/07/2025 2,228.00p 2,258.00p 2,219.00p 2,252.00p 622552
22/07/2025 2,191.00p 2,218.00p 2,191.00p 2,208.00p 417205
21/07/2025 2,185.00p 2,201.00p 2,177.00p 2,201.00p 379846
18/07/2025 2,173.00p 2,203.00p 2,172.00p 2,182.00p 803125
17/07/2025 2,124.00p 2,166.00p 2,113.00p 2,158.00p 4578230
16/07/2025 2,102.00p 2,126.00p 2,086.00p 2,112.00p 605820
15/07/2025 2,094.00p 2,106.00p 2,068.00p 2,106.00p 585277
14/07/2025 2,050.00p 2,124.00p 2,032.00p 2,088.00p 726869
11/07/2025 2,065.00p 2,071.00p 2,048.00p 2,048.00p 701813
10/07/2025 2,063.00p 2,067.00p 2,038.95p 2,059.00p 573573
09/07/2025 2,073.00p 2,073.00p 2,048.00p 2,056.00p 487805
08/07/2025 2,043.00p 2,071.00p 2,043.00p 2,062.00p 3350203
07/07/2025 2,078.00p 2,081.00p 2,049.00p 2,049.00p 634175
04/07/2025 2,075.00p 2,088.00p 2,063.00p 2,078.00p 323168
03/07/2025 2,067.00p 2,080.00p 2,061.00p 2,072.00p 756671
02/07/2025 2,100.00p 2,101.00p 2,033.00p 2,058.00p 675184
01/07/2025 2,056.00p 2,099.00p 2,055.00p 2,097.00p 675712
30/06/2025 2,091.00p 2,099.00p 2,056.00p 2,058.00p 665348
27/06/2025 2,087.00p 2,094.00p 2,059.00p 2,081.00p 524258
26/06/2025 2,030.00p 2,086.00p 2,028.00p 2,080.00p 1415917
25/06/2025 2,031.00p 2,042.00p 2,024.00p 2,037.00p 1328451
24/06/2025 2,057.00p 2,063.00p 2,036.00p 2,036.00p 856243
23/06/2025 2,066.00p 2,073.00p 2,033.00p 2,033.00p 826748
20/06/2025 2,070.00p 2,108.00p 2,062.00p 2,077.00p 2047346
19/06/2025 2,061.00p 2,073.00p 2,049.00p 2,063.00p 685859
18/06/2025 2,072.00p 2,086.00p 2,067.00p 2,068.00p 877619
17/06/2025 2,062.00p 2,097.00p 2,061.00p 2,073.00p 750649
16/06/2025 2,044.00p 2,088.00p 2,035.00p 2,069.00p 692706
13/06/2025 2,036.00p 2,048.00p 2,017.00p 2,048.00p 938366
12/06/2025 2,019.00p 2,047.00p 2,016.00p 2,045.00p 829247
11/06/2025 2,038.00p 2,051.00p 2,021.00p 2,028.00p 871535
10/06/2025 2,081.00p 2,083.00p 2,042.00p 2,051.00p 628183
09/06/2025 2,058.00p 2,069.00p 2,052.00p 2,069.00p 710846
06/06/2025 2,066.00p 2,068.00p 2,048.00p 2,057.00p 698520
05/06/2025 2,062.00p 2,076.00p 2,060.00p 2,067.00p 1052737
04/06/2025 2,040.00p 2,080.00p 2,040.00p 2,063.00p 1560762
03/06/2025 2,062.00p 2,070.00p 2,012.54p 2,042.00p 2016394
02/06/2025 2,069.00p 2,092.00p 2,065.00p 2,068.00p 1542669
30/05/2025 2,077.00p 2,100.00p 2,071.00p 2,083.00p 2248747
29/05/2025 2,075.00p 2,081.00p 2,052.00p 2,062.00p 1052473
28/05/2025 2,112.00p 2,112.00p 2,088.00p 2,088.00p 1084338
27/05/2025 2,099.00p 2,118.00p 2,089.00p 2,109.00p 1111020
23/05/2025 2,104.00p 2,110.00p 2,071.00p 2,084.00p 800171
22/05/2025 2,126.00p 2,131.00p 2,091.00p 2,100.00p 1038075
21/05/2025 2,134.00p 2,149.00p 2,109.77p 2,141.00p 1018476
20/05/2025 2,093.00p 2,129.00p 2,074.00p 2,129.00p 557310
19/05/2025 2,084.00p 2,100.00p 2,071.00p 2,087.00p 1187405
16/05/2025 2,093.00p 2,105.00p 2,081.00p 2,088.00p 766878
15/05/2025 2,066.00p 2,092.00p 2,060.00p 2,081.00p 1189656
14/05/2025 2,050.00p 2,092.00p 2,050.00p 2,068.00p 877270
13/05/2025 2,061.00p 2,094.00p 2,048.00p 2,090.00p 913605
12/05/2025 2,129.00p 2,133.00p 2,061.00p 2,071.00p 1065879
09/05/2025 2,046.00p 2,112.00p 2,032.00p 2,112.00p 1281408
08/05/2025 1,992.00p 2,028.00p 1,988.59p 2,028.00p 883655
07/05/2025 2,001.00p 2,009.00p 1,969.50p 1,971.50p 1208710
06/05/2025 2,078.00p 2,078.00p 2,015.00p 2,020.00p 766776
02/05/2025 2,023.00p 2,050.00p 2,014.00p 2,050.00p 775738
01/05/2025 2,059.00p 2,073.00p 1,996.00p 2,016.00p 820762
30/04/2025 2,024.00p 2,092.00p 2,022.00p 2,064.00p 1737213
29/04/2025 2,060.00p 2,123.00p 2,020.00p 2,034.00p 2350342
28/04/2025 2,233.00p 2,260.00p 2,215.00p 2,239.00p 950758
25/04/2025 2,210.00p 2,221.00p 2,195.00p 2,203.00p 884612
24/04/2025 2,176.00p 2,215.00p 2,176.00p 2,205.00p 614384
23/04/2025 2,219.00p 2,230.00p 2,172.80p 2,180.00p 589737
22/04/2025 2,200.00p 2,230.00p 2,188.00p 2,204.00p 1788667
17/04/2025 2,147.00p 2,227.00p 2,145.00p 2,194.00p 760746
16/04/2025 2,104.00p 2,161.00p 2,097.00p 2,159.00p 901505
15/04/2025 2,070.00p 2,124.00p 2,070.00p 2,104.00p 674940
14/04/2025 2,031.00p 2,091.00p 2,023.00p 2,072.00p 748457
11/04/2025 1,970.50p 2,021.00p 1,954.50p 2,005.00p 1025523
10/04/2025 2,004.00p 2,004.00p 1,935.81p 1,959.50p 899101
09/04/2025 1,924.00p 1,950.00p 1,893.50p 1,934.50p 1250504
08/04/2025 1,883.50p 1,965.00p 1,877.00p 1,958.50p 1239916
07/04/2025 1,878.00p 1,948.50p 1,855.00p 1,880.00p 2881056
04/04/2025 1,992.00p 2,040.00p 1,937.50p 1,940.50p 2194663
03/04/2025 1,942.50p 2,003.00p 1,935.00p 1,983.00p 1056311
02/04/2025 1,922.00p 1,960.00p 1,921.50p 1,960.00p 827295
01/04/2025 1,965.50p 1,970.00p 1,912.50p 1,927.00p 1535924
31/03/2025 1,913.50p 1,922.50p 1,842.50p 1,910.00p 1452366
28/03/2025 1,946.00p 1,968.00p 1,940.50p 1,940.50p 607825
27/03/2025 1,900.50p 1,946.50p 1,900.00p 1,945.00p 728085
26/03/2025 1,909.50p 1,921.00p 1,900.00p 1,908.00p 1051079
25/03/2025 1,926.00p 1,940.00p 1,899.00p 1,901.50p 1250655
24/03/2025 1,928.50p 1,943.00p 1,907.00p 1,920.50p 961583
21/03/2025 1,917.00p 1,925.00p 1,900.50p 1,920.50p 2467966
20/03/2025 1,905.50p 1,929.50p 1,905.00p 1,925.00p 1173564
19/03/2025 1,898.50p 1,912.50p 1,891.00p 1,905.50p 939272
18/03/2025 1,887.50p 1,905.00p 1,882.50p 1,903.50p 1225484
17/03/2025 1,860.50p 1,883.50p 1,856.00p 1,882.00p 480201
14/03/2025 1,837.50p 1,859.00p 1,833.00p 1,853.00p 602505
13/03/2025 1,838.50p 1,865.00p 1,826.50p 1,841.50p 1367875
12/03/2025 1,905.00p 1,919.50p 1,830.50p 1,847.00p 1429613
11/03/2025 1,922.50p 1,960.00p 1,922.50p 1,931.00p 1054315
10/03/2025 1,934.50p 1,945.00p 1,910.68p 1,930.50p 774591
07/03/2025 1,887.00p 1,916.50p 1,876.00p 1,916.50p 961751
06/03/2025 1,866.50p 1,908.00p 1,864.00p 1,897.00p 1195473
05/03/2025 1,871.00p 1,881.00p 1,852.50p 1,853.50p 606100
04/03/2025 1,884.50p 1,895.00p 1,851.00p 1,851.00p 812518
03/03/2025 1,895.00p 1,908.50p 1,877.50p 1,895.50p 969730
28/02/2025 1,862.50p 1,903.00p 1,862.50p 1,895.00p 2060922
27/02/2025 1,882.00p 1,891.00p 1,870.00p 1,879.00p 634857
26/02/2025 1,862.00p 1,906.00p 1,858.00p 1,897.50p 1013889
25/02/2025 1,898.50p 1,900.00p 1,848.25p 1,852.00p 1509776
24/02/2025 1,916.50p 1,921.00p 1,897.50p 1,908.50p 1003902
21/02/2025 1,883.50p 1,921.00p 1,880.50p 1,911.00p 1432491
20/02/2025 1,885.50p 1,893.00p 1,875.00p 1,882.50p 577231
19/02/2025 1,919.00p 1,920.50p 1,862.00p 1,880.50p 1758394
18/02/2025 1,939.00p 1,939.00p 1,907.87p 1,922.00p 890234
17/02/2025 1,902.50p 1,935.00p 1,899.00p 1,935.00p 786552
14/02/2025 1,916.00p 1,919.00p 1,904.38p 1,905.50p 1014047
13/02/2025 1,918.00p 1,928.00p 1,899.50p 1,913.00p 850412
12/02/2025 1,914.50p 1,925.00p 1,897.00p 1,899.50p 1172394
11/02/2025 1,893.00p 1,914.50p 1,887.96p 1,908.50p 2695954
10/02/2025 1,870.00p 1,891.50p 1,862.00p 1,890.50p 3484534
07/02/2025 1,870.50p 1,881.50p 1,853.50p 1,860.00p 567082
06/02/2025 1,868.50p 1,885.00p 1,850.00p 1,869.00p 1001427
05/02/2025 1,833.50p 1,862.50p 1,818.87p 1,862.50p 729357
04/02/2025 1,844.00p 1,856.50p 1,829.00p 1,843.00p 631323
03/02/2025 1,883.00p 1,890.50p 1,833.00p 1,848.50p 613516
31/01/2025 1,932.00p 1,936.50p 1,899.00p 1,902.00p 2035492
30/01/2025 1,904.00p 1,930.00p 1,876.50p 1,930.00p 705859
29/01/2025 1,920.50p 1,924.51p 1,897.00p 1,902.50p 685807
28/01/2025 1,868.00p 1,930.50p 1,868.00p 1,919.50p 707349
27/01/2025 1,878.00p 1,905.50p 1,868.00p 1,869.50p 880084
24/01/2025 1,878.00p 1,895.50p 1,870.23p 1,884.50p 2477916
23/01/2025 1,900.00p 1,949.50p 1,862.00p 1,879.50p 2054328
22/01/2025 1,943.50p 1,965.00p 1,927.84p 1,937.00p 1372140
21/01/2025 1,960.00p 1,985.50p 1,949.00p 1,949.00p 1707601
20/01/2025 2,011.00p 2,015.00p 1,984.50p 2,002.00p 1575995
17/01/2025 1,984.00p 2,028.00p 1,979.50p 2,012.00p 1526583
16/01/2025 1,951.00p 1,974.00p 1,924.50p 1,968.00p 1415861
15/01/2025 1,960.00p 1,990.00p 1,955.00p 1,983.50p 3236801
14/01/2025 1,971.00p 1,976.00p 1,950.47p 1,955.00p 3972842
13/01/2025 1,927.50p 1,963.00p 1,914.50p 1,963.00p 1291088
10/01/2025 1,986.00p 1,986.50p 1,927.50p 1,931.50p 1103145
09/01/2025 1,980.00p 1,989.50p 1,934.50p 1,966.50p 1216963
08/01/2025 2,026.00p 2,036.00p 1,990.50p 2,001.00p 1079334
07/01/2025 2,050.00p 2,058.00p 1,993.00p 2,025.00p 1658499
06/01/2025 2,040.00p 2,056.00p 2,023.00p 2,054.00p 890766
03/01/2025 2,055.00p 2,062.00p 2,035.00p 2,037.00p 1346186
02/01/2025 2,056.00p 2,060.00p 2,039.00p 2,060.00p 535578
31/12/2024 2,039.00p 2,055.00p 2,031.00p 2,043.00p 242160
30/12/2024 2,039.00p 2,050.00p 2,030.00p 2,036.00p 526582
27/12/2024 2,039.00p 2,058.00p 2,038.67p 2,044.00p 566511
24/12/2024 2,068.00p 2,072.00p 2,043.00p 2,043.00p 211993
23/12/2024 2,044.00p 2,066.00p 2,039.00p 2,048.00p 674077
20/12/2024 2,052.00p 2,060.20p 2,037.00p 2,054.00p 1814723
19/12/2024 2,066.00p 2,082.00p 2,053.00p 2,055.00p 2058957

*Close Price adjusted for both dividends and splits