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
12/07/2022 1,581.00p 1,587.50p 1,557.50p 1,587.50p 1710161
11/07/2022 1,573.50p 1,594.00p 1,571.00p 1,584.50p 549004
08/07/2022 1,570.00p 1,599.00p 1,564.00p 1,590.50p 676540
07/07/2022 1,566.00p 1,585.00p 1,565.00p 1,573.50p 642533
06/07/2022 1,545.00p 1,573.00p 1,539.00p 1,562.50p 1048142
05/07/2022 1,611.00p 1,619.50p 1,526.00p 1,526.50p 1083644
04/07/2022 1,594.00p 1,610.50p 1,593.00p 1,597.00p 548884
01/07/2022 1,570.50p 1,616.00p 1,568.00p 1,589.00p 882661
30/06/2022 1,610.00p 1,615.78p 1,563.00p 1,578.00p 1007211
29/06/2022 1,635.50p 1,649.50p 1,626.50p 1,639.00p 883119
28/06/2022 1,662.50p 1,663.00p 1,647.00p 1,650.00p 616965
27/06/2022 1,644.50p 1,665.00p 1,639.50p 1,646.50p 705893
24/06/2022 1,618.00p 1,639.50p 1,590.00p 1,636.00p 1092118
23/06/2022 1,625.00p 1,633.96p 1,602.50p 1,611.50p 755298
22/06/2022 1,603.00p 1,626.11p 1,583.50p 1,611.00p 754533
21/06/2022 1,613.50p 1,638.25p 1,594.00p 1,610.50p 854322
20/06/2022 1,610.00p 1,652.50p 1,598.00p 1,647.00p 1283663
17/06/2022 1,604.00p 1,651.50p 1,588.00p 1,608.50p 2617126
16/06/2022 1,605.50p 1,605.50p 1,560.50p 1,595.50p 896755
15/06/2022 1,587.00p 1,627.50p 1,575.50p 1,615.00p 2167323
14/06/2022 1,602.50p 1,606.00p 1,558.50p 1,568.50p 1013071
13/06/2022 1,593.00p 1,609.50p 1,573.50p 1,589.00p 764481
10/06/2022 1,639.00p 1,644.50p 1,599.50p 1,603.00p 1295852
09/06/2022 1,683.00p 1,688.00p 1,651.50p 1,652.00p 717623
08/06/2022 1,712.00p 1,714.50p 1,679.50p 1,708.00p 877816
07/06/2022 1,683.50p 1,700.50p 1,649.50p 1,687.00p 933200
06/06/2022 1,735.00p 1,736.00p 1,694.00p 1,694.00p 962238
03/06/2022 1,755.00p 1,758.00p 1,704.50p 1,705.00p 1136102
02/06/2022 1,755.00p 1,758.00p 1,704.50p 1,705.00p 1136102
01/06/2022 1,755.00p 1,758.00p 1,704.50p 1,705.00p 1136102
31/05/2022 1,733.50p 1,753.12p 1,724.35p 1,730.00p 2672544
30/05/2022 1,746.00p 1,766.00p 1,737.20p 1,747.50p 671073
27/05/2022 1,724.50p 1,752.36p 1,710.21p 1,736.00p 833747
26/05/2022 1,640.00p 1,744.00p 1,640.00p 1,723.50p 1697206
25/05/2022 1,615.00p 1,654.00p 1,598.00p 1,650.50p 1218740
24/05/2022 1,608.50p 1,638.00p 1,597.00p 1,605.00p 1200431
23/05/2022 1,625.00p 1,628.00p 1,598.96p 1,628.00p 830269
20/05/2022 1,586.50p 1,631.00p 1,586.50p 1,614.00p 1056471
19/05/2022 1,595.50p 1,602.00p 1,550.50p 1,579.50p 737641
18/05/2022 1,677.00p 1,686.50p 1,614.00p 1,614.00p 1262409
17/05/2022 1,665.00p 1,691.00p 1,657.00p 1,684.50p 832597
16/05/2022 1,662.00p 1,675.50p 1,636.00p 1,668.50p 728370
13/05/2022 1,649.50p 1,677.50p 1,643.00p 1,668.50p 1056194
12/05/2022 1,576.00p 1,648.00p 1,574.00p 1,636.00p 1294413
11/05/2022 1,591.50p 1,619.00p 1,584.50p 1,608.00p 1480649
10/05/2022 1,578.00p 1,595.50p 1,570.50p 1,580.50p 1107316
09/05/2022 1,579.00p 1,591.00p 1,560.00p 1,560.00p 1651854
06/05/2022 1,591.00p 1,618.50p 1,580.00p 1,588.00p 1639634
05/05/2022 1,618.00p 1,640.00p 1,587.00p 1,600.00p 3167839
04/05/2022 1,605.00p 1,607.50p 1,536.00p 1,570.50p 1999905
03/05/2022 1,612.00p 1,650.50p 1,582.50p 1,600.00p 1903596
02/05/2022 1,635.00p 1,638.08p 1,598.00p 1,606.50p 1597442
29/04/2022 1,635.00p 1,638.08p 1,598.00p 1,606.50p 1597442
28/04/2022 1,596.50p 1,621.50p 1,590.00p 1,615.00p 1480548
27/04/2022 1,540.00p 1,590.00p 1,523.50p 1,575.00p 1091460
26/04/2022 1,569.50p 1,601.50p 1,510.00p 1,548.50p 2300621
25/04/2022 1,612.00p 1,640.00p 1,592.00p 1,630.00p 1374179
22/04/2022 1,634.50p 1,660.50p 1,631.00p 1,633.50p 788452
21/04/2022 1,632.50p 1,666.00p 1,625.50p 1,656.50p 693515
20/04/2022 1,642.50p 1,650.33p 1,629.00p 1,629.00p 636951
19/04/2022 1,646.00p 1,646.00p 1,618.50p 1,630.50p 574109
18/04/2022 1,609.00p 1,646.05p 1,462.50p 1,631.50p 1019914
15/04/2022 1,609.00p 1,646.05p 1,462.50p 1,631.50p 1019914
14/04/2022 1,609.00p 1,646.05p 1,462.50p 1,631.50p 1019914
13/04/2022 1,622.50p 1,626.50p 1,603.00p 1,604.00p 685940
12/04/2022 1,631.00p 1,657.00p 1,622.90p 1,633.00p 570139
11/04/2022 1,654.00p 1,684.50p 1,638.50p 1,644.00p 1082697
08/04/2022 1,646.00p 1,662.00p 1,633.50p 1,662.00p 955272
07/04/2022 1,618.50p 1,629.00p 1,600.00p 1,629.00p 1609199
06/04/2022 1,638.00p 1,646.50p 1,567.50p 1,603.00p 1832614
05/04/2022 1,669.00p 1,676.00p 1,643.00p 1,643.00p 1330362
04/04/2022 1,657.50p 1,673.50p 1,647.00p 1,666.50p 897966
01/04/2022 1,664.00p 1,682.00p 1,654.13p 1,655.00p 795470
31/03/2022 1,720.00p 1,731.00p 1,662.00p 1,662.00p 1618613
30/03/2022 1,757.50p 1,757.50p 1,717.00p 1,730.50p 721752
29/03/2022 1,713.00p 1,770.00p 1,701.50p 1,752.00p 2023147
28/03/2022 1,724.50p 1,731.00p 1,693.00p 1,693.00p 703649
25/03/2022 1,691.00p 1,706.00p 1,683.50p 1,704.50p 821879
24/03/2022 1,704.50p 1,721.50p 1,679.50p 1,688.50p 893388
23/03/2022 1,740.50p 1,751.00p 1,696.50p 1,696.50p 984050
22/03/2022 1,742.00p 1,747.50p 1,729.00p 1,742.00p 1506527
21/03/2022 1,755.50p 1,755.50p 1,731.40p 1,736.50p 447304
18/03/2022 1,715.00p 1,754.50p 1,715.00p 1,754.50p 1758945
17/03/2022 1,784.00p 1,793.94p 1,725.50p 1,743.50p 1049244
16/03/2022 1,749.00p 1,776.00p 1,722.50p 1,769.00p 1674283
15/03/2022 1,728.00p 1,749.50p 1,711.00p 1,724.00p 640134
14/03/2022 1,721.50p 1,783.50p 1,711.00p 1,766.50p 591790
11/03/2022 1,696.00p 1,729.46p 1,678.50p 1,699.00p 1247831
10/03/2022 1,753.50p 1,761.44p 1,705.00p 1,715.50p 649468
09/03/2022 1,656.00p 1,760.00p 1,653.50p 1,747.50p 1336503
08/03/2022 1,648.50p 1,680.50p 1,611.00p 1,626.50p 1561651
07/03/2022 1,652.00p 1,733.50p 1,584.50p 1,673.50p 1600766
04/03/2022 1,725.00p 1,754.00p 1,664.00p 1,708.50p 1881480
03/03/2022 1,740.00p 1,779.29p 1,729.00p 1,744.50p 1581223
02/03/2022 1,767.00p 1,791.50p 1,722.40p 1,746.00p 1533524
01/03/2022 1,896.00p 1,927.50p 1,798.50p 1,798.50p 1046210
28/02/2022 1,940.00p 1,940.00p 1,881.00p 1,920.00p 1959353
25/02/2022 1,900.00p 1,959.50p 1,897.00p 1,959.50p 1518649
24/02/2022 1,898.00p 1,937.50p 1,875.47p 1,887.50p 1450487
23/02/2022 1,943.00p 1,964.00p 1,930.64p 1,940.50p 702272
22/02/2022 1,894.00p 1,956.00p 1,885.50p 1,938.50p 748571
21/02/2022 1,918.50p 1,941.50p 1,912.00p 1,927.00p 643487
18/02/2022 1,911.00p 1,919.50p 1,888.50p 1,907.50p 1440957
17/02/2022 1,898.50p 1,907.50p 1,890.00p 1,899.00p 450585
16/02/2022 1,896.00p 1,906.00p 1,878.50p 1,900.00p 487648
15/02/2022 1,891.50p 1,903.42p 1,873.50p 1,901.00p 874542
14/02/2022 1,870.00p 1,882.00p 1,845.53p 1,878.00p 2326686
11/02/2022 1,917.00p 1,936.00p 1,909.00p 1,930.00p 452229
10/02/2022 1,942.00p 1,956.58p 1,933.00p 1,936.50p 594212
09/02/2022 1,940.00p 1,953.50p 1,930.00p 1,936.50p 529159
08/02/2022 1,910.00p 1,936.00p 1,904.50p 1,927.00p 1484685
07/02/2022 1,893.50p 1,924.00p 1,886.47p 1,910.50p 760153
04/02/2022 1,950.50p 1,953.50p 1,882.79p 1,884.50p 867273
03/02/2022 1,957.00p 1,979.50p 1,926.50p 1,940.50p 684279
02/02/2022 1,961.00p 1,980.00p 1,953.50p 1,959.50p 1591529
01/02/2022 1,956.50p 1,970.50p 1,945.50p 1,956.00p 967503
31/01/2022 1,976.50p 1,981.50p 1,917.00p 1,941.00p 938947
28/01/2022 1,986.50p 1,988.00p 1,926.50p 1,959.00p 2063314
27/01/2022 1,976.50p 2,018.00p 1,963.00p 2,018.00p 792637
26/01/2022 2,015.00p 2,038.00p 2,002.00p 2,002.00p 1553539
25/01/2022 2,004.00p 2,024.00p 1,977.50p 2,003.00p 703301
24/01/2022 2,010.00p 2,054.00p 1,971.00p 1,986.50p 715749
21/01/2022 2,050.00p 2,063.00p 2,009.95p 2,042.00p 928089
20/01/2022 2,150.00p 2,181.00p 2,019.00p 2,042.00p 1947339
19/01/2022 2,097.00p 2,137.00p 2,092.00p 2,131.00p 920683
18/01/2022 2,122.00p 2,130.00p 2,082.00p 2,112.00p 885051
17/01/2022 2,128.00p 2,152.00p 2,109.00p 2,123.00p 1139420
14/01/2022 2,093.00p 2,137.00p 2,093.00p 2,117.00p 669965
13/01/2022 2,087.00p 2,110.00p 2,085.00p 2,110.00p 473860
12/01/2022 2,104.00p 2,109.00p 2,087.00p 2,092.00p 782966
10/01/2022 2,062.00p 2,092.00p 2,060.16p 2,081.00p 874565
07/01/2022 2,052.00p 2,056.21p 2,031.00p 2,051.00p 440335
06/01/2022 2,048.00p 2,056.00p 2,025.00p 2,054.00p 485564
05/01/2022 2,039.00p 2,068.24p 2,038.32p 2,057.00p 567818
04/01/2022 2,038.00p 2,055.71p 2,027.00p 2,041.00p 1552931
03/01/2022 2,000.00p 2,008.00p 1,990.00p 2,008.00p 152160
31/12/2021 2,000.00p 2,008.00p 1,990.00p 2,008.00p 152160
30/12/2021 2,005.00p 2,015.00p 1,999.00p 2,003.00p 273483
29/12/2021 2,020.00p 2,040.00p 2,008.00p 2,014.00p 609898
28/12/2021 2,016.00p 2,032.00p 1,990.00p 1,990.00p 140574
27/12/2021 2,016.00p 2,032.00p 1,990.00p 1,990.00p 140574
24/12/2021 2,016.00p 2,032.00p 1,990.00p 1,990.00p 140574
23/12/2021 2,034.00p 2,044.00p 2,019.00p 2,019.00p 501829
22/12/2021 1,982.50p 2,035.00p 1,974.21p 2,031.00p 1503605
21/12/2021 1,940.00p 1,997.00p 1,939.00p 1,997.00p 1695657
20/12/2021 1,907.50p 1,926.00p 1,861.00p 1,912.00p 1792285
17/12/2021 1,879.50p 1,954.00p 1,865.50p 1,952.50p 1545589
16/12/2021 1,889.00p 1,892.00p 1,867.50p 1,883.50p 747759
15/12/2021 1,946.50p 1,951.50p 1,891.00p 1,891.00p 1043577
14/12/2021 1,937.50p 1,951.00p 1,923.03p 1,951.00p 732094
13/12/2021 1,949.50p 1,950.50p 1,901.50p 1,924.50p 718932
10/12/2021 1,925.00p 1,953.00p 1,925.00p 1,944.00p 813887
09/12/2021 1,947.50p 1,949.50p 1,910.50p 1,934.00p 772812
08/12/2021 1,958.50p 1,968.00p 1,907.50p 1,944.50p 814947
07/12/2021 1,976.00p 1,983.00p 1,950.50p 1,962.00p 667894
06/12/2021 1,950.00p 1,973.50p 1,948.00p 1,970.00p 602208
03/12/2021 1,957.50p 1,959.75p 1,924.50p 1,930.00p 892996
02/12/2021 1,925.00p 1,957.50p 1,923.00p 1,939.00p 683749
01/12/2021 1,927.50p 1,968.00p 1,921.00p 1,955.50p 1184305
30/11/2021 1,882.50p 1,927.50p 1,871.32p 1,923.00p 2604253
29/11/2021 1,904.00p 1,929.00p 1,886.00p 1,907.00p 1407881
26/11/2021 1,892.50p 1,892.50p 1,814.50p 1,885.00p 2228452
25/11/2021 1,941.00p 1,952.50p 1,929.50p 1,943.00p 325377
24/11/2021 1,956.00p 1,956.00p 1,928.76p 1,940.00p 1011285
23/11/2021 1,907.50p 1,969.00p 1,907.50p 1,956.00p 747307
22/11/2021 1,901.00p 1,934.00p 1,901.00p 1,925.00p 1014348
19/11/2021 1,943.50p 1,949.00p 1,884.00p 1,900.00p 1952064
18/11/2021 1,926.00p 1,959.00p 1,926.00p 1,940.00p 546233
17/11/2021 1,960.00p 1,960.00p 1,932.50p 1,935.00p 1165535
16/11/2021 2,020.00p 2,024.00p 1,967.50p 1,967.50p 881491
15/11/2021 1,999.00p 2,037.00p 1,991.50p 2,022.00p 588640
12/11/2021 2,003.00p 2,013.00p 1,985.50p 2,009.00p 1038484
11/11/2021 2,054.00p 2,066.00p 2,002.00p 2,002.00p 1378145
10/11/2021 2,015.00p 2,065.00p 2,014.00p 2,058.00p 2056196
09/11/2021 1,901.00p 2,015.00p 1,864.50p 2,007.00p 2565515
08/11/2021 1,875.50p 1,893.50p 1,858.50p 1,858.50p 945124
05/11/2021 1,849.00p 1,900.00p 1,846.00p 1,886.50p 1803315
04/11/2021 1,848.00p 1,859.00p 1,821.50p 1,847.00p 959142
03/11/2021 1,807.50p 1,837.50p 1,800.00p 1,837.50p 944318
02/11/2021 1,814.00p 1,840.00p 1,808.70p 1,818.00p 643990
01/11/2021 1,796.00p 1,818.00p 1,784.00p 1,812.50p 538132
29/10/2021 1,781.00p 1,796.50p 1,770.58p 1,788.00p 448387
28/10/2021 1,792.00p 1,804.50p 1,779.00p 1,786.00p 599719
27/10/2021 1,793.00p 1,802.00p 1,777.00p 1,793.00p 725162
26/10/2021 1,749.50p 1,795.50p 1,745.00p 1,793.50p 718132
25/10/2021 1,731.00p 1,775.29p 1,726.00p 1,751.00p 744895
22/10/2021 1,752.00p 1,755.50p 1,719.00p 1,727.00p 1277184
21/10/2021 1,771.50p 1,788.00p 1,750.16p 1,752.00p 1541835
20/10/2021 1,793.00p 1,796.00p 1,766.00p 1,779.50p 483532
19/10/2021 1,827.00p 1,829.00p 1,788.00p 1,790.00p 611295
18/10/2021 1,820.00p 1,826.50p 1,794.50p 1,813.50p 838742
15/10/2021 1,809.50p 1,820.00p 1,793.50p 1,818.00p 694503
14/10/2021 1,823.50p 1,829.00p 1,783.00p 1,804.00p 966373
13/10/2021 1,767.00p 1,824.50p 1,751.00p 1,810.00p 3790415
12/10/2021 1,760.00p 1,784.32p 1,753.00p 1,770.50p 589302
11/10/2021 1,780.00p 1,803.60p 1,779.50p 1,783.00p 610618
08/10/2021 1,798.00p 1,815.00p 1,775.00p 1,805.00p 613556
07/10/2021 1,804.50p 1,817.50p 1,797.00p 1,797.50p 795903
06/10/2021 1,808.00p 1,813.50p 1,755.00p 1,779.00p 1820079
05/10/2021 1,816.50p 1,833.50p 1,810.00p 1,826.50p 609733

*Close Price adjusted for both dividends and splits