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
23/12/2020 2,200.00p 2,259.00p 2,196.02p 2,251.00p 777900
22/12/2020 2,163.00p 2,210.00p 2,161.02p 2,205.00p 627577
21/12/2020 2,190.00p 2,192.00p 2,063.00p 2,175.00p 1801913
18/12/2020 2,285.00p 2,285.00p 2,235.00p 2,249.00p 3343667
17/12/2020 2,325.00p 2,325.00p 2,272.19p 2,294.00p 688839
16/12/2020 2,293.00p 2,323.00p 2,288.00p 2,311.00p 2557351
15/12/2020 2,288.00p 2,296.00p 2,257.00p 2,280.00p 766922
14/12/2020 2,262.00p 2,308.00p 2,260.00p 2,284.00p 891496
11/12/2020 2,294.00p 2,294.00p 2,229.32p 2,243.00p 731502
10/12/2020 2,267.00p 2,291.00p 2,256.00p 2,271.00p 801384
09/12/2020 2,284.00p 2,304.00p 2,247.00p 2,262.00p 1087656
08/12/2020 2,284.00p 2,315.00p 2,276.00p 2,293.00p 1539938
07/12/2020 2,316.00p 2,334.76p 2,275.00p 2,304.00p 1332798
04/12/2020 2,330.00p 2,394.00p 2,310.65p 2,360.00p 2582584
03/12/2020 2,229.00p 2,310.00p 2,229.00p 2,303.00p 1418323
02/12/2020 2,157.00p 2,262.00p 2,144.00p 2,242.00p 1551476
01/12/2020 2,106.00p 2,177.00p 2,090.00p 2,177.00p 783831
30/11/2020 2,124.00p 2,165.00p 2,103.00p 2,110.00p 1573034
27/11/2020 2,135.00p 2,139.00p 2,098.00p 2,126.00p 1477765
26/11/2020 2,140.00p 2,149.00p 2,104.00p 2,139.00p 969554
25/11/2020 2,126.00p 2,159.00p 2,101.00p 2,138.00p 1159921
24/11/2020 2,028.00p 2,128.00p 2,028.00p 2,128.00p 1471348
23/11/2020 1,991.00p 2,045.00p 1,991.00p 2,019.00p 1006890
20/11/2020 1,996.50p 2,015.00p 1,979.00p 1,980.00p 671483
19/11/2020 2,022.00p 2,043.00p 1,980.00p 1,999.50p 1101602
18/11/2020 2,024.00p 2,045.00p 1,999.50p 2,033.00p 850565
17/11/2020 2,044.00p 2,061.00p 2,014.30p 2,036.00p 994565
16/11/2020 1,994.50p 2,079.00p 1,970.50p 2,058.00p 1216668
13/11/2020 2,004.00p 2,015.00p 1,966.50p 1,978.00p 1092328
12/11/2020 2,031.00p 2,093.00p 2,014.00p 2,033.00p 1159998
10/11/2020 1,957.00p 2,100.15p 1,948.48p 2,070.00p 1846429
09/11/2020 1,684.00p 2,007.00p 1,681.00p 1,977.50p 2515521
06/11/2020 1,670.50p 1,696.00p 1,661.00p 1,669.50p 1031500
05/11/2020 1,709.50p 1,713.57p 1,660.50p 1,681.50p 1442288
04/11/2020 1,697.00p 1,727.68p 1,665.00p 1,707.00p 1417006
03/11/2020 1,716.50p 1,739.00p 1,687.00p 1,728.00p 1742697
02/11/2020 1,635.00p 1,722.00p 1,624.00p 1,722.00p 1687629
30/10/2020 1,650.00p 1,697.50p 1,633.00p 1,697.50p 1723350
29/10/2020 1,638.00p 1,658.50p 1,618.00p 1,639.50p 936514
28/10/2020 1,666.00p 1,671.50p 1,618.00p 1,643.00p 968647
27/10/2020 1,719.50p 1,723.00p 1,687.30p 1,689.50p 802972
26/10/2020 1,714.00p 1,743.50p 1,706.00p 1,725.50p 774385
23/10/2020 1,696.00p 1,746.87p 1,693.50p 1,732.00p 612011
22/10/2020 1,713.00p 1,719.35p 1,686.00p 1,699.50p 901551
21/10/2020 1,753.50p 1,764.50p 1,713.50p 1,715.00p 630553
20/10/2020 1,739.00p 1,761.50p 1,730.00p 1,751.50p 767553
19/10/2020 1,765.00p 1,779.00p 1,728.50p 1,746.50p 712813
16/10/2020 1,746.50p 1,755.50p 1,725.00p 1,749.50p 621443
15/10/2020 1,777.00p 1,781.00p 1,727.00p 1,730.00p 926222
14/10/2020 1,843.50p 1,844.00p 1,791.50p 1,793.50p 840571
13/10/2020 1,854.00p 1,876.00p 1,826.00p 1,826.00p 1065758
12/10/2020 1,898.00p 1,906.00p 1,862.50p 1,873.00p 737949
09/10/2020 1,906.00p 1,919.50p 1,889.00p 1,908.50p 912826
08/10/2020 1,921.00p 1,946.50p 1,895.50p 1,895.50p 802561
07/10/2020 1,925.00p 1,951.75p 1,925.00p 1,933.50p 593311
06/10/2020 1,926.50p 1,941.50p 1,916.00p 1,935.50p 736636
05/10/2020 1,910.00p 1,943.00p 1,910.00p 1,921.00p 564034
02/10/2020 1,889.00p 1,920.50p 1,878.00p 1,914.00p 827729
01/10/2020 1,891.00p 1,918.50p 1,871.25p 1,902.50p 1016656
30/09/2020 1,843.50p 1,879.00p 1,832.50p 1,867.50p 801823
29/09/2020 1,875.00p 1,878.50p 1,844.50p 1,860.00p 616279
28/09/2020 1,868.50p 1,882.50p 1,853.50p 1,874.50p 957320
25/09/2020 1,859.00p 1,874.00p 1,828.50p 1,843.50p 669110
24/09/2020 1,847.00p 1,882.55p 1,841.50p 1,855.00p 531850
23/09/2020 1,870.50p 1,905.00p 1,860.00p 1,871.00p 780967
22/09/2020 1,855.00p 1,867.50p 1,830.50p 1,857.00p 842427
21/09/2020 1,903.50p 1,907.03p 1,817.50p 1,837.00p 1079432
18/09/2020 1,969.00p 1,973.00p 1,907.00p 1,920.00p 1285693
17/09/2020 1,992.00p 2,013.00p 1,962.50p 1,969.00p 751989
16/09/2020 2,005.00p 2,027.00p 1,984.50p 2,011.00p 1288813
15/09/2020 1,915.00p 2,002.00p 1,915.00p 1,990.00p 1006240
14/09/2020 1,961.50p 1,972.00p 1,911.50p 1,939.50p 633729
11/09/2020 1,943.50p 1,970.00p 1,937.50p 1,938.50p 903777
10/09/2020 1,937.00p 1,958.50p 1,915.50p 1,930.50p 917863
09/09/2020 1,949.00p 1,963.00p 1,916.50p 1,933.00p 1065575
08/09/2020 2,049.00p 2,068.44p 1,943.50p 1,959.00p 1249397
07/09/2020 2,100.00p 2,152.00p 2,038.00p 2,038.00p 1169109
04/09/2020 2,011.00p 2,091.00p 2,005.00p 2,027.00p 969523
03/09/2020 2,029.00p 2,074.50p 2,029.00p 2,035.00p 812818
02/09/2020 2,018.00p 2,047.00p 1,999.00p 2,019.00p 662657
01/09/2020 2,044.00p 2,046.00p 1,985.50p 2,014.00p 648721
31/08/2020 2,058.00p 2,070.00p 2,036.93p 2,046.00p 703682
28/08/2020 2,058.00p 2,070.00p 2,036.93p 2,046.00p 704352
27/08/2020 2,051.00p 2,071.00p 2,043.00p 2,058.00p 457288
26/08/2020 2,026.00p 2,047.00p 2,013.00p 2,046.00p 437241
25/08/2020 2,050.00p 2,091.00p 2,044.00p 2,053.00p 640140
24/08/2020 2,011.00p 2,043.00p 2,011.00p 2,043.00p 442449
21/08/2020 2,000.00p 2,021.00p 1,985.00p 2,000.00p 952118
20/08/2020 1,975.00p 2,008.00p 1,975.00p 1,996.00p 407057
19/08/2020 2,005.00p 2,030.00p 1,976.00p 2,009.00p 525984
18/08/2020 1,996.00p 2,002.00p 1,953.50p 1,972.00p 561475
17/08/2020 1,948.50p 2,010.00p 1,948.50p 2,010.00p 465286
14/08/2020 1,988.50p 1,991.00p 1,937.50p 1,960.00p 422635
13/08/2020 1,976.50p 2,005.00p 1,976.50p 1,983.00p 379445
12/08/2020 1,999.00p 2,011.00p 1,976.41p 1,991.00p 638911
11/08/2020 1,924.00p 2,005.00p 1,922.50p 1,994.00p 815615
10/08/2020 1,899.50p 1,923.00p 1,887.00p 1,909.00p 516594
07/08/2020 1,877.50p 1,890.00p 1,855.00p 1,884.00p 413718
06/08/2020 1,837.00p 1,877.50p 1,829.50p 1,877.50p 828512
05/08/2020 1,820.50p 1,859.00p 1,818.12p 1,856.50p 482119
04/08/2020 1,797.50p 1,825.00p 1,791.00p 1,810.00p 641500
03/08/2020 1,761.50p 1,795.00p 1,738.00p 1,786.00p 507498
31/07/2020 1,812.00p 1,818.50p 1,762.00p 1,765.00p 806368
30/07/2020 1,866.50p 1,877.00p 1,786.50p 1,797.50p 647419
29/07/2020 1,849.00p 1,881.00p 1,826.00p 1,873.50p 539768
28/07/2020 1,819.00p 1,838.50p 1,806.00p 1,832.00p 656847
27/07/2020 1,837.50p 1,864.00p 1,805.50p 1,805.50p 544687
24/07/2020 1,851.00p 1,872.00p 1,824.00p 1,833.50p 606351
23/07/2020 1,887.00p 1,901.50p 1,853.50p 1,873.00p 641567
22/07/2020 1,922.00p 1,941.00p 1,861.50p 1,872.50p 1019215
21/07/2020 1,951.50p 1,951.50p 1,911.50p 1,921.50p 449532
20/07/2020 1,900.00p 1,937.14p 1,892.50p 1,929.50p 426083
17/07/2020 1,930.00p 1,944.50p 1,909.00p 1,916.50p 728699
16/07/2020 1,980.50p 1,989.36p 1,939.20p 1,943.50p 411128
15/07/2020 1,950.00p 2,004.00p 1,939.25p 1,987.00p 657651
14/07/2020 1,930.00p 1,942.00p 1,891.50p 1,927.50p 720604
13/07/2020 1,937.50p 1,967.50p 1,920.28p 1,951.00p 1248121
10/07/2020 1,971.50p 1,972.00p 1,935.50p 1,945.00p 815550
09/07/2020 1,994.00p 2,023.80p 1,975.00p 1,975.00p 732922
08/07/2020 1,949.50p 1,996.50p 1,947.00p 1,996.50p 966870
07/07/2020 2,007.00p 2,023.00p 1,951.00p 1,951.00p 980936
06/07/2020 2,066.00p 2,071.00p 2,009.00p 2,026.00p 809408
03/07/2020 2,034.00p 2,036.00p 2,006.73p 2,027.00p 545819
02/07/2020 2,085.00p 2,131.00p 2,039.00p 2,046.00p 1651828
01/07/2020 1,909.00p 1,967.00p 1,882.27p 1,964.50p 1174712
30/06/2020 1,916.50p 1,935.00p 1,898.00p 1,915.00p 835777
29/06/2020 1,889.00p 1,933.00p 1,878.00p 1,922.50p 906164
26/06/2020 1,917.50p 1,934.50p 1,894.00p 1,898.50p 618508
25/06/2020 1,885.00p 1,914.00p 1,839.00p 1,898.00p 789124
24/06/2020 1,960.00p 1,976.00p 1,880.03p 1,885.00p 1027488
23/06/2020 1,960.00p 1,995.50p 1,953.00p 1,962.00p 540308
22/06/2020 1,966.50p 1,991.50p 1,938.50p 1,947.50p 534312
19/06/2020 1,983.00p 2,003.00p 1,947.05p 2,003.00p 1769014
18/06/2020 1,963.00p 1,971.50p 1,923.50p 1,959.00p 889694
17/06/2020 1,956.50p 1,989.00p 1,944.53p 1,967.50p 915040
16/06/2020 1,943.50p 1,998.62p 1,922.00p 1,945.00p 946776
15/06/2020 1,882.50p 1,929.00p 1,864.50p 1,917.00p 948674
12/06/2020 1,900.00p 1,953.50p 1,873.67p 1,928.00p 761035
11/06/2020 1,969.00p 1,969.73p 1,907.50p 1,907.50p 1009270
10/06/2020 2,055.00p 2,090.00p 1,992.80p 1,998.00p 1519331
09/06/2020 2,080.00p 2,095.68p 2,014.00p 2,066.00p 1690938
08/06/2020 2,044.00p 2,141.00p 2,038.00p 2,081.00p 1381087
05/06/2020 1,981.00p 2,050.00p 1,970.00p 2,050.00p 1169001
04/06/2020 1,946.50p 2,003.00p 1,933.90p 1,975.00p 1243490
03/06/2020 1,969.50p 1,985.00p 1,918.00p 1,957.50p 1573350
02/06/2020 1,980.00p 2,004.00p 1,943.50p 1,947.00p 1410933
01/06/2020 1,883.00p 1,990.00p 1,860.50p 1,967.00p 1696043
29/05/2020 1,868.00p 1,879.65p 1,799.50p 1,821.00p 2477749
28/05/2020 1,908.50p 1,934.00p 1,854.00p 1,876.00p 1374393
27/05/2020 1,845.50p 1,930.00p 1,829.50p 1,885.50p 2260617
26/05/2020 1,740.50p 1,843.40p 1,735.00p 1,824.00p 2107886
25/05/2020 1,649.00p 1,690.00p 1,629.00p 1,679.50p 1146824
22/05/2020 1,649.00p 1,690.00p 1,629.00p 1,679.50p 1146824
21/05/2020 1,634.50p 1,683.50p 1,630.80p 1,662.50p 895398
20/05/2020 1,664.00p 1,681.50p 1,613.50p 1,650.00p 1562641
19/05/2020 1,727.00p 1,737.50p 1,649.00p 1,669.00p 957167
18/05/2020 1,653.50p 1,712.50p 1,637.00p 1,703.00p 739755
15/05/2020 1,667.00p 1,694.50p 1,616.50p 1,624.00p 970373
14/05/2020 1,706.00p 1,735.00p 1,639.56p 1,664.50p 1364342
13/05/2020 1,770.00p 1,771.50p 1,723.00p 1,739.50p 977603
12/05/2020 1,730.50p 1,816.00p 1,725.00p 1,789.50p 1229461
11/05/2020 1,792.50p 1,855.86p 1,699.42p 1,725.00p 1331558
08/05/2020 1,700.00p 1,783.50p 1,698.30p 1,766.00p 1727801
07/05/2020 1,700.00p 1,783.50p 1,698.30p 1,766.00p 1727801
06/05/2020 1,732.50p 1,768.50p 1,696.00p 1,696.00p 1517091
05/05/2020 1,783.00p 1,795.35p 1,733.00p 1,752.00p 1097518
04/05/2020 1,859.00p 1,859.00p 1,745.00p 1,761.00p 932812
01/05/2020 1,862.00p 1,880.88p 1,812.80p 1,831.00p 540802
30/04/2020 1,956.00p 1,987.43p 1,892.50p 1,892.50p 1245931
29/04/2020 1,854.50p 1,955.50p 1,838.00p 1,953.50p 1094584
28/04/2020 1,866.50p 1,907.61p 1,821.00p 1,857.50p 1495392
27/04/2020 1,923.00p 1,931.50p 1,853.50p 1,858.00p 769719
24/04/2020 1,852.50p 1,917.50p 1,831.50p 1,888.50p 964030
23/04/2020 1,929.50p 1,929.91p 1,868.00p 1,879.00p 1021024
22/04/2020 1,864.00p 1,928.50p 1,842.50p 1,920.00p 1414730
21/04/2020 1,950.00p 1,962.50p 1,843.00p 1,865.50p 1528754
20/04/2020 1,996.50p 2,005.63p 1,950.50p 1,986.00p 889123
17/04/2020 1,994.00p 2,050.00p 1,972.50p 1,984.00p 1155608
16/04/2020 1,885.00p 1,942.00p 1,882.00p 1,936.50p 771891
15/04/2020 1,952.00p 1,989.48p 1,881.00p 1,884.00p 1673701
14/04/2020 1,986.50p 2,014.00p 1,968.52p 1,992.00p 870146
09/04/2020 1,947.50p 1,984.19p 1,905.00p 1,945.00p 825722
08/04/2020 1,906.00p 1,950.00p 1,886.00p 1,931.50p 840197
07/04/2020 1,873.50p 1,960.00p 1,816.00p 1,934.00p 1213005
06/04/2020 1,751.50p 1,881.50p 1,751.50p 1,850.50p 1543576
03/04/2020 1,745.50p 1,753.50p 1,674.50p 1,739.00p 731766
02/04/2020 1,756.00p 1,781.50p 1,716.00p 1,726.00p 787661
01/04/2020 1,730.50p 1,797.00p 1,704.50p 1,753.50p 990824
31/03/2020 1,771.00p 1,825.99p 1,756.50p 1,814.00p 1238061
30/03/2020 1,800.00p 1,811.21p 1,684.50p 1,743.00p 1421390
27/03/2020 1,864.00p 1,906.00p 1,774.50p 1,805.50p 1270458
26/03/2020 1,802.50p 1,918.50p 1,796.50p 1,911.00p 831948
25/03/2020 1,669.00p 1,852.00p 1,631.00p 1,852.00p 1504574
24/03/2020 1,665.50p 1,676.00p 1,581.50p 1,607.50p 2015549
23/03/2020 1,628.50p 1,693.50p 1,577.00p 1,627.50p 1281608
20/03/2020 1,782.00p 1,782.00p 1,640.00p 1,758.50p 2028850
19/03/2020 1,666.00p 1,726.70p 1,554.00p 1,670.00p 1939361
18/03/2020 1,784.00p 1,812.00p 1,636.50p 1,650.00p 1619636
17/03/2020 1,786.00p 1,828.50p 1,611.00p 1,814.00p 1884822
16/03/2020 1,732.50p 1,754.00p 1,559.50p 1,739.50p 2443781

*Close Price adjusted for both dividends and splits