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
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
21/11/2022 1,526.00p 1,526.00p 1,493.50p 1,505.00p 830258
18/11/2022 1,534.00p 1,539.50p 1,522.00p 1,534.00p 1558395
17/11/2022 1,535.50p 1,540.50p 1,509.00p 1,522.00p 932047
16/11/2022 1,559.50p 1,562.00p 1,520.00p 1,528.50p 880325
15/11/2022 1,557.50p 1,570.50p 1,550.50p 1,556.00p 955581
14/11/2022 1,562.50p 1,571.00p 1,543.50p 1,562.00p 925995
11/11/2022 1,547.50p 1,565.00p 1,528.50p 1,556.00p 1080207
10/11/2022 1,500.00p 1,554.00p 1,488.00p 1,537.50p 1097634
09/11/2022 1,466.50p 1,521.00p 1,465.16p 1,509.00p 1156229
08/11/2022 1,486.50p 1,525.00p 1,454.50p 1,458.00p 1464478
07/11/2022 1,410.50p 1,439.00p 1,408.00p 1,428.50p 1676853
04/11/2022 1,393.50p 1,431.50p 1,381.00p 1,423.50p 777960
03/11/2022 1,366.50p 1,387.00p 1,352.50p 1,381.50p 768777
02/11/2022 1,382.50p 1,394.50p 1,366.00p 1,379.00p 1546997
01/11/2022 1,359.00p 1,385.00p 1,359.00p 1,380.50p 714909
31/10/2022 1,340.50p 1,351.50p 1,333.00p 1,349.50p 1963904
28/10/2022 1,330.00p 1,348.00p 1,327.00p 1,333.50p 849197
27/10/2022 1,361.50p 1,375.50p 1,350.00p 1,368.50p 1100602
26/10/2022 1,351.00p 1,379.50p 1,348.00p 1,370.50p 654492
25/10/2022 1,333.50p 1,362.50p 1,331.00p 1,355.50p 744658
24/10/2022 1,338.50p 1,348.50p 1,313.91p 1,331.50p 881312
21/10/2022 1,314.00p 1,330.50p 1,302.00p 1,320.00p 771937
20/10/2022 1,319.50p 1,347.50p 1,310.00p 1,332.00p 816788
19/10/2022 1,327.00p 1,332.50p 1,308.00p 1,322.00p 663558
18/10/2022 1,328.00p 1,341.00p 1,311.00p 1,327.50p 1409792
17/10/2022 1,302.50p 1,344.50p 1,300.00p 1,324.00p 826699
14/10/2022 1,296.00p 1,329.00p 1,291.54p 1,301.00p 1497974
13/10/2022 1,257.50p 1,301.00p 1,242.50p 1,286.50p 1606138
12/10/2022 1,272.00p 1,276.50p 1,245.50p 1,250.00p 894918
11/10/2022 1,270.00p 1,285.00p 1,259.00p 1,275.00p 888585
10/10/2022 1,234.50p 1,286.00p 1,232.50p 1,275.00p 1100044
07/10/2022 1,249.00p 1,267.50p 1,243.00p 1,249.00p 850334
06/10/2022 1,290.00p 1,298.00p 1,254.50p 1,257.50p 649880
05/10/2022 1,305.50p 1,311.00p 1,258.50p 1,274.50p 1380551
04/10/2022 1,276.00p 1,312.00p 1,270.50p 1,309.00p 2252779
03/10/2022 1,241.00p 1,262.50p 1,236.00p 1,262.50p 939277
30/09/2022 1,240.00p 1,275.50p 1,238.00p 1,261.50p 1192796
29/09/2022 1,263.00p 1,267.00p 1,223.00p 1,237.00p 1522621
28/09/2022 1,267.50p 1,289.50p 1,240.50p 1,289.00p 1473300
27/09/2022 1,297.00p 1,312.00p 1,274.00p 1,277.00p 1580913
26/09/2022 1,286.00p 1,288.50p 1,247.50p 1,287.00p 1700345
23/09/2022 1,348.50p 1,350.50p 1,288.50p 1,290.00p 1052349
22/09/2022 1,337.00p 1,353.00p 1,314.50p 1,333.00p 1168744
21/09/2022 1,289.00p 1,328.50p 1,288.00p 1,323.00p 1411607
20/09/2022 1,329.50p 1,346.00p 1,321.00p 1,321.00p 893772
19/09/2022 1,321.00p 1,334.50p 1,313.00p 1,324.50p 1918432
16/09/2022 1,321.00p 1,334.50p 1,313.00p 1,324.50p 1918432
15/09/2022 1,323.50p 1,342.50p 1,321.50p 1,332.50p 722798
14/09/2022 1,348.50p 1,371.00p 1,316.58p 1,328.50p 1149030
13/09/2022 1,381.50p 1,413.00p 1,360.00p 1,360.00p 1121159
12/09/2022 1,347.50p 1,411.00p 1,346.38p 1,406.00p 1182289
09/09/2022 1,345.50p 1,373.50p 1,329.00p 1,355.00p 1155503
08/09/2022 1,383.50p 1,392.92p 1,314.38p 1,345.00p 2566330
07/09/2022 1,490.50p 1,495.00p 1,434.20p 1,455.00p 1334741
06/09/2022 1,512.00p 1,520.00p 1,475.50p 1,509.50p 979286
05/09/2022 1,480.50p 1,483.50p 1,455.50p 1,477.00p 967322
02/09/2022 1,508.00p 1,512.50p 1,484.00p 1,502.50p 725716
01/09/2022 1,525.00p 1,529.00p 1,483.00p 1,500.00p 930413
31/08/2022 1,547.00p 1,549.50p 1,511.02p 1,525.00p 1573609
30/08/2022 1,511.00p 1,559.00p 1,507.50p 1,541.50p 925311
29/08/2022 1,556.00p 1,557.38p 1,514.50p 1,515.50p 530937
26/08/2022 1,556.00p 1,557.37p 1,514.50p 1,515.50p 530476
25/08/2022 1,569.00p 1,575.50p 1,540.00p 1,548.50p 589041
24/08/2022 1,560.00p 1,561.00p 1,534.00p 1,555.00p 406996
23/08/2022 1,574.00p 1,584.50p 1,554.50p 1,561.00p 455722
22/08/2022 1,605.50p 1,615.50p 1,572.50p 1,577.50p 576071
19/08/2022 1,618.00p 1,628.00p 1,605.00p 1,612.00p 603753
18/08/2022 1,640.00p 1,641.50p 1,621.50p 1,630.00p 386047
17/08/2022 1,664.50p 1,669.00p 1,629.50p 1,638.50p 590602
16/08/2022 1,657.50p 1,662.50p 1,642.50p 1,658.50p 861615
15/08/2022 1,661.50p 1,668.10p 1,650.00p 1,657.50p 372090
12/08/2022 1,651.00p 1,665.50p 1,640.50p 1,660.00p 513662
11/08/2022 1,666.00p 1,667.50p 1,645.00p 1,649.00p 465173
10/08/2022 1,638.00p 1,663.50p 1,629.38p 1,661.00p 703279
09/08/2022 1,659.50p 1,662.00p 1,634.37p 1,640.00p 869692
08/08/2022 1,659.50p 1,667.00p 1,641.50p 1,659.00p 605199
05/08/2022 1,678.00p 1,678.50p 1,639.00p 1,645.00p 380602
04/08/2022 1,661.00p 1,677.50p 1,659.50p 1,675.00p 562451
03/08/2022 1,640.00p 1,660.00p 1,632.00p 1,657.00p 592876
02/08/2022 1,657.00p 1,661.68p 1,643.50p 1,643.50p 732141
01/08/2022 1,668.00p 1,680.50p 1,661.00p 1,664.50p 738400
29/07/2022 1,680.00p 1,684.50p 1,665.50p 1,672.00p 794135
28/07/2022 1,673.50p 1,677.97p 1,652.00p 1,662.50p 597946
27/07/2022 1,650.50p 1,675.50p 1,650.20p 1,668.50p 544194
26/07/2022 1,691.00p 1,694.50p 1,646.00p 1,646.00p 667337
25/07/2022 1,690.50p 1,704.50p 1,678.00p 1,695.50p 451559
22/07/2022 1,689.50p 1,714.50p 1,677.50p 1,699.00p 594590
21/07/2022 1,696.50p 1,711.50p 1,683.00p 1,691.00p 713904
20/07/2022 1,672.00p 1,680.00p 1,657.00p 1,678.00p 539235
19/07/2022 1,615.50p 1,669.00p 1,608.50p 1,667.00p 628686
18/07/2022 1,618.50p 1,623.50p 1,605.50p 1,618.50p 684291
15/07/2022 1,561.00p 1,601.00p 1,540.00p 1,598.00p 1078714
14/07/2022 1,587.50p 1,600.00p 1,538.00p 1,552.00p 1506014
13/07/2022 1,586.00p 1,614.50p 1,582.50p 1,594.50p 1143199

*Close Price adjusted for both dividends and splits