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
08/09/2023 1,976.00p 1,988.00p 1,958.50p 1,984.00p 813528
07/09/2023 1,948.50p 1,989.50p 1,948.50p 1,967.50p 529286
06/09/2023 1,979.50p 1,986.00p 1,955.00p 1,957.50p 676528
05/09/2023 1,977.00p 2,010.00p 1,969.50p 1,994.00p 783508
04/09/2023 1,993.00p 2,003.00p 1,985.24p 1,989.50p 376217
01/09/2023 1,997.50p 2,003.00p 1,984.00p 1,985.00p 391093
31/08/2023 1,992.50p 2,004.00p 1,982.00p 1,992.50p 1374993
30/08/2023 1,999.50p 2,006.00p 1,970.00p 1,992.00p 392956
29/08/2023 1,966.50p 2,001.00p 1,966.15p 1,997.00p 909102
25/08/2023 1,945.00p 1,971.00p 1,943.90p 1,953.00p 507652
24/08/2023 1,953.50p 1,962.00p 1,938.00p 1,943.00p 431973
23/08/2023 1,938.50p 1,943.50p 1,920.50p 1,940.00p 467232
22/08/2023 1,961.00p 1,961.50p 1,931.50p 1,937.00p 965671
21/08/2023 1,960.00p 1,977.73p 1,948.50p 1,955.00p 618199
18/08/2023 1,950.00p 1,964.75p 1,933.00p 1,960.00p 581892
17/08/2023 1,975.50p 1,991.00p 1,966.00p 1,966.00p 684183
16/08/2023 1,960.50p 1,998.00p 1,957.00p 1,991.00p 718021
15/08/2023 1,983.00p 2,006.00p 1,957.50p 1,967.50p 569459
14/08/2023 1,975.50p 1,984.10p 1,970.50p 1,982.00p 349950
11/08/2023 1,995.50p 1,995.50p 1,972.50p 1,972.50p 438941
10/08/2023 1,998.00p 2,006.00p 1,988.69p 2,005.00p 446546
09/08/2023 1,995.00p 1,997.50p 1,981.00p 1,985.50p 693148
08/08/2023 1,979.50p 1,996.00p 1,971.00p 1,976.50p 899500
07/08/2023 1,999.00p 2,008.00p 1,992.50p 2,001.00p 341977
04/08/2023 1,998.00p 2,010.00p 1,986.00p 2,010.00p 641878
03/08/2023 1,995.00p 2,001.00p 1,972.00p 1,993.00p 514725
02/08/2023 2,009.00p 2,022.00p 1,996.00p 2,006.00p 874087
01/08/2023 2,039.00p 2,047.00p 2,020.00p 2,030.00p 1151762
31/07/2023 2,067.00p 2,078.00p 2,048.00p 2,050.00p 941114
28/07/2023 2,076.00p 2,085.00p 2,060.00p 2,075.00p 969146
27/07/2023 2,075.00p 2,092.00p 2,065.00p 2,085.00p 1157406
26/07/2023 2,036.00p 2,066.00p 2,024.00p 2,066.00p 719963
25/07/2023 2,096.00p 2,103.00p 2,037.00p 2,038.00p 1167380
24/07/2023 2,099.00p 2,113.00p 2,088.00p 2,091.00p 1174383
21/07/2023 2,117.00p 2,121.00p 2,105.00p 2,108.00p 696910
20/07/2023 2,100.00p 2,124.40p 2,094.20p 2,114.00p 960839
19/07/2023 2,116.00p 2,139.00p 2,097.00p 2,103.00p 1648079
18/07/2023 2,059.00p 2,106.00p 2,059.00p 2,103.00p 439900
17/07/2023 2,045.00p 2,069.56p 2,040.00p 2,067.00p 433179
14/07/2023 2,042.00p 2,063.52p 2,042.00p 2,055.00p 525686
13/07/2023 2,067.00p 2,070.00p 2,044.00p 2,051.00p 731298
12/07/2023 2,049.00p 2,083.00p 2,048.00p 2,066.00p 802043
11/07/2023 2,010.00p 2,050.00p 2,010.00p 2,050.00p 813388
10/07/2023 1,984.00p 2,015.00p 1,969.50p 2,010.00p 603668
07/07/2023 1,964.00p 1,991.50p 1,955.50p 1,991.50p 544185
06/07/2023 1,993.50p 1,994.50p 1,963.00p 1,973.50p 1397466
05/07/2023 2,025.00p 2,025.00p 1,998.50p 2,006.00p 784534
04/07/2023 2,013.00p 2,031.00p 1,999.50p 2,017.00p 1656996
03/07/2023 1,995.50p 2,018.00p 1,992.50p 2,018.00p 969733
30/06/2023 1,975.00p 1,997.00p 1,965.00p 1,991.00p 739094
29/06/2023 1,974.50p 1,996.50p 1,969.75p 1,983.50p 738032
28/06/2023 1,958.50p 1,984.00p 1,955.00p 1,973.50p 1106153
27/06/2023 1,959.00p 1,959.00p 1,935.00p 1,950.50p 335607
26/06/2023 1,944.00p 1,968.00p 1,921.50p 1,937.00p 1691896
23/06/2023 1,928.00p 1,959.50p 1,924.12p 1,953.00p 832371
22/06/2023 1,936.50p 1,959.50p 1,930.00p 1,936.50p 580758
21/06/2023 1,937.00p 1,961.12p 1,931.50p 1,959.50p 627852
20/06/2023 1,935.50p 1,957.50p 1,930.50p 1,952.50p 675708
19/06/2023 1,915.00p 2,013.00p 1,909.50p 1,945.50p 1232079
16/06/2023 1,913.00p 1,927.00p 1,905.44p 1,925.50p 2296987
15/06/2023 1,891.00p 1,914.50p 1,886.50p 1,898.50p 638713
14/06/2023 1,865.00p 1,879.50p 1,862.00p 1,879.50p 791661
13/06/2023 1,883.00p 1,883.00p 1,849.50p 1,869.00p 571495
12/06/2023 1,866.50p 1,879.50p 1,860.50p 1,875.00p 536782
09/06/2023 1,876.50p 1,881.00p 1,844.61p 1,859.50p 709252
08/06/2023 1,892.50p 1,896.50p 1,869.50p 1,875.50p 1231376
07/06/2023 1,840.00p 1,919.00p 1,836.50p 1,896.50p 857618
06/06/2023 1,834.50p 1,849.50p 1,824.50p 1,840.00p 649738
05/06/2023 1,874.50p 1,878.25p 1,842.00p 1,842.00p 803783
02/06/2023 1,838.50p 1,871.50p 1,835.02p 1,869.50p 669086
01/06/2023 1,819.00p 1,837.00p 1,815.50p 1,827.50p 730820
31/05/2023 1,815.00p 1,852.50p 1,804.50p 1,825.50p 1978148
30/05/2023 1,856.00p 1,861.00p 1,830.50p 1,830.50p 1875575
26/05/2023 1,842.00p 1,868.50p 1,827.00p 1,861.00p 521868
25/05/2023 1,852.00p 1,856.50p 1,836.50p 1,837.50p 1095811
24/05/2023 1,868.50p 1,871.50p 1,844.50p 1,849.00p 889384
23/05/2023 1,901.50p 1,903.50p 1,868.50p 1,868.50p 599214
22/05/2023 1,905.00p 1,923.00p 1,898.00p 1,899.50p 399253
19/05/2023 1,908.50p 1,913.50p 1,895.00p 1,895.00p 552468
18/05/2023 1,896.00p 1,907.50p 1,888.00p 1,905.50p 489632
17/05/2023 1,892.50p 1,900.00p 1,879.50p 1,884.50p 926547
16/05/2023 1,909.50p 1,937.00p 1,896.50p 1,903.50p 844313
15/05/2023 1,914.00p 1,927.00p 1,896.88p 1,905.50p 391205
12/05/2023 1,921.00p 1,927.00p 1,903.50p 1,915.50p 606382
11/05/2023 1,917.00p 1,934.00p 1,888.50p 1,908.00p 710995
10/05/2023 1,928.00p 1,931.50p 1,909.50p 1,917.50p 615499
09/05/2023 1,926.00p 1,938.00p 1,920.00p 1,925.50p 488172
05/05/2023 1,901.00p 1,925.00p 1,900.00p 1,923.00p 461206
04/05/2023 1,909.50p 1,937.50p 1,899.00p 1,907.00p 849653
03/05/2023 1,954.50p 1,978.00p 1,918.00p 1,925.50p 1079695
02/05/2023 1,955.00p 1,981.50p 1,940.50p 1,956.00p 533157
28/04/2023 1,951.50p 1,957.50p 1,917.50p 1,956.00p 1153358
27/04/2023 1,950.00p 1,963.00p 1,935.00p 1,936.50p 851760
26/04/2023 1,978.00p 1,979.00p 1,877.25p 1,948.00p 1537367
25/04/2023 2,001.00p 2,028.00p 1,924.50p 1,984.00p 1826526
24/04/2023 2,048.00p 2,076.00p 2,042.95p 2,070.00p 1182068
21/04/2023 2,040.00p 2,055.00p 2,015.00p 2,046.00p 903076
20/04/2023 2,040.00p 2,050.00p 2,025.40p 2,040.00p 867555
19/04/2023 2,049.00p 2,064.00p 2,045.00p 2,045.00p 758704
18/04/2023 2,039.00p 2,056.00p 2,032.00p 2,053.00p 878276
17/04/2023 2,014.00p 2,040.19p 2,014.00p 2,034.00p 1034884
14/04/2023 1,999.50p 2,016.00p 1,988.00p 2,016.00p 975642
13/04/2023 1,970.00p 1,990.50p 1,969.70p 1,990.50p 1114241
12/04/2023 1,971.50p 1,978.00p 1,963.00p 1,964.50p 645231
11/04/2023 1,975.50p 1,984.00p 1,964.00p 1,969.50p 611817
06/04/2023 1,947.00p 1,961.50p 1,944.72p 1,961.50p 406189
05/04/2023 1,950.00p 1,952.50p 1,934.50p 1,945.00p 742009
04/04/2023 1,953.00p 1,953.00p 1,933.50p 1,945.00p 863751
03/04/2023 1,938.50p 1,954.50p 1,934.50p 1,934.50p 1000416
31/03/2023 1,951.00p 1,964.00p 1,940.00p 1,940.00p 1404904
30/03/2023 1,950.50p 1,979.50p 1,946.50p 1,948.50p 1320221
29/03/2023 1,927.50p 1,943.50p 1,895.50p 1,943.50p 1453495
28/03/2023 1,959.50p 1,971.00p 1,943.00p 1,952.00p 513655
27/03/2023 1,937.00p 1,959.50p 1,925.00p 1,951.50p 670263
24/03/2023 1,944.50p 1,946.00p 1,904.00p 1,918.00p 631564
23/03/2023 1,960.00p 1,966.00p 1,933.00p 1,955.00p 880049
22/03/2023 1,949.50p 1,969.00p 1,946.00p 1,965.00p 465842
21/03/2023 1,947.00p 1,962.50p 1,941.00p 1,955.00p 712053
20/03/2023 1,893.00p 1,937.50p 1,854.30p 1,931.00p 819102
17/03/2023 1,954.50p 1,963.00p 1,900.00p 1,901.50p 1919818
16/03/2023 1,930.50p 1,958.00p 1,919.50p 1,949.50p 1044537
15/03/2023 1,984.50p 1,991.00p 1,891.50p 1,900.00p 2274435
14/03/2023 1,952.50p 1,989.50p 1,945.00p 1,989.50p 1087791
13/03/2023 2,015.00p 2,029.00p 1,943.50p 1,948.00p 1715036
10/03/2023 2,055.00p 2,056.00p 2,010.10p 2,017.00p 861812
09/03/2023 2,051.00p 2,076.00p 2,047.00p 2,067.00p 819373
08/03/2023 2,036.00p 2,057.00p 2,029.00p 2,052.00p 442803
07/03/2023 2,029.00p 2,057.00p 2,029.00p 2,039.00p 2150303
06/03/2023 2,036.00p 2,055.00p 2,036.00p 2,040.00p 531828
03/03/2023 2,017.00p 2,046.00p 2,013.00p 2,033.00p 767606
02/03/2023 2,008.00p 2,023.00p 2,003.64p 2,022.00p 866678
01/03/2023 2,016.00p 2,037.00p 2,008.00p 2,015.00p 2199673
28/02/2023 1,984.50p 2,021.00p 1,966.00p 2,007.00p 1730361
27/02/2023 1,970.00p 1,998.50p 1,952.50p 1,974.50p 903645
24/02/2023 1,956.00p 1,960.50p 1,931.50p 1,946.50p 1057777
23/02/2023 1,980.00p 1,996.50p 1,949.50p 1,949.50p 1663027
22/02/2023 1,959.00p 1,976.00p 1,958.50p 1,976.00p 1297728
21/02/2023 1,941.50p 1,974.50p 1,936.00p 1,969.00p 1416388
20/02/2023 1,945.00p 1,949.50p 1,929.00p 1,945.50p 652313
17/02/2023 1,923.00p 1,940.00p 1,898.50p 1,932.50p 851777
16/02/2023 1,926.00p 1,946.50p 1,919.50p 1,935.00p 838907
15/02/2023 1,911.00p 1,930.00p 1,895.50p 1,920.50p 976024
14/02/2023 1,915.50p 1,917.50p 1,895.80p 1,910.00p 804833
13/02/2023 1,888.00p 1,908.50p 1,882.50p 1,904.50p 903655
10/02/2023 1,922.00p 1,925.50p 1,858.00p 1,886.00p 1397295
09/02/2023 1,934.00p 1,943.00p 1,919.50p 1,928.50p 1230683
08/02/2023 1,927.00p 1,949.00p 1,924.00p 1,929.00p 610657
07/02/2023 1,926.50p 1,945.50p 1,917.50p 1,924.50p 1254834
06/02/2023 1,922.00p 1,941.00p 1,912.00p 1,936.00p 696334
03/02/2023 1,940.00p 1,946.00p 1,917.75p 1,931.50p 641897
02/02/2023 1,875.50p 1,948.50p 1,875.50p 1,948.50p 934424
01/02/2023 1,861.50p 1,891.00p 1,859.50p 1,875.00p 946329
31/01/2023 1,860.00p 1,876.00p 1,852.00p 1,856.00p 2081982
30/01/2023 1,852.50p 1,868.50p 1,843.50p 1,866.00p 682847
27/01/2023 1,840.00p 1,859.50p 1,832.50p 1,857.00p 1028583
26/01/2023 1,841.00p 1,850.43p 1,827.50p 1,847.50p 1620271
25/01/2023 1,842.00p 1,847.50p 1,829.82p 1,835.00p 1765081
24/01/2023 1,862.00p 1,872.50p 1,820.00p 1,832.00p 1192936
23/01/2023 1,857.50p 1,869.50p 1,841.50p 1,869.50p 1017123
20/01/2023 1,820.00p 1,835.00p 1,817.50p 1,826.50p 1173469
19/01/2023 1,820.50p 1,826.50p 1,806.50p 1,814.00p 1310963
18/01/2023 1,851.50p 1,856.50p 1,831.00p 1,831.00p 955325
17/01/2023 1,826.00p 1,857.00p 1,826.00p 1,853.50p 1018985
16/01/2023 1,811.50p 1,836.00p 1,805.50p 1,828.50p 391013
13/01/2023 1,811.00p 1,818.50p 1,788.50p 1,795.00p 666879
12/01/2023 1,774.00p 1,805.00p 1,763.50p 1,801.50p 1195842
11/01/2023 1,763.50p 1,783.00p 1,755.00p 1,763.50p 1047777
10/01/2023 1,744.00p 1,767.50p 1,741.00p 1,754.50p 977317
09/01/2023 1,771.00p 1,774.00p 1,744.50p 1,750.00p 676840
06/01/2023 1,753.50p 1,775.00p 1,740.00p 1,771.00p 868696
05/01/2023 1,680.00p 1,763.00p 1,680.00p 1,744.50p 1722309
04/01/2023 1,634.50p 1,672.50p 1,631.00p 1,672.50p 707363
03/01/2023 1,614.00p 1,632.50p 1,601.00p 1,627.00p 697671
30/12/2022 1,595.00p 1,598.50p 1,576.00p 1,576.00p 510856
29/12/2022 1,584.00p 1,594.00p 1,569.00p 1,592.50p 425148
28/12/2022 1,588.00p 1,598.50p 1,585.50p 1,588.50p 630473
23/12/2022 1,573.50p 1,592.50p 1,565.00p 1,587.00p 357817
22/12/2022 1,581.50p 1,591.50p 1,561.50p 1,568.50p 508527
21/12/2022 1,550.50p 1,576.00p 1,549.24p 1,576.00p 782265
20/12/2022 1,551.00p 1,555.00p 1,539.50p 1,543.00p 1016759
19/12/2022 1,559.50p 1,574.00p 1,553.00p 1,562.00p 622618
16/12/2022 1,569.50p 1,573.00p 1,543.50p 1,553.00p 2566198
15/12/2022 1,590.50p 1,592.00p 1,568.00p 1,572.00p 1283571
14/12/2022 1,624.00p 1,630.50p 1,615.50p 1,629.00p 1424851
13/12/2022 1,618.50p 1,648.50p 1,603.00p 1,623.50p 1243174
12/12/2022 1,631.50p 1,636.97p 1,601.00p 1,611.00p 1211026
09/12/2022 1,650.00p 1,658.50p 1,624.00p 1,639.00p 2122036
08/12/2022 1,669.50p 1,673.00p 1,650.00p 1,654.50p 914642
07/12/2022 1,668.00p 1,690.00p 1,658.29p 1,666.50p 1208903
06/12/2022 1,670.00p 1,678.00p 1,655.89p 1,669.50p 838400
05/12/2022 1,675.00p 1,678.50p 1,650.00p 1,668.50p 1148711
02/12/2022 1,619.50p 1,671.00p 1,616.00p 1,667.50p 1213137
01/12/2022 1,605.50p 1,614.00p 1,582.65p 1,587.50p 1143866
30/11/2022 1,585.50p 1,599.00p 1,578.50p 1,581.00p 2349820
29/11/2022 1,569.50p 1,592.50p 1,569.50p 1,585.00p 908558
28/11/2022 1,583.00p 1,588.50p 1,566.50p 1,575.50p 830677
25/11/2022 1,590.00p 1,593.50p 1,576.00p 1,589.50p 670239
24/11/2022 1,561.50p 1,597.50p 1,560.00p 1,583.00p 945977
23/11/2022 1,525.00p 1,564.50p 1,514.50p 1,560.00p 1245965
22/11/2022 1,502.00p 1,521.00p 1,491.00p 1,520.00p 1193014

*Close Price adjusted for both dividends and splits