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
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
13/03/2020 1,939.00p 1,982.50p 1,812.50p 1,834.50p 1545074
12/03/2020 1,923.00p 1,930.00p 1,838.00p 1,852.50p 1394477
11/03/2020 2,071.00p 2,094.00p 1,989.00p 2,005.00p 1863144
10/03/2020 2,077.00p 2,144.59p 2,035.00p 2,043.00p 1801182
09/03/2020 2,058.00p 2,105.00p 2,029.00p 2,057.00p 1479013
06/03/2020 2,187.00p 2,216.00p 2,114.00p 2,152.00p 1814352
05/03/2020 2,286.00p 2,292.00p 2,207.00p 2,218.00p 1085641
04/03/2020 2,276.00p 2,294.97p 2,255.00p 2,268.00p 877739
03/03/2020 2,280.00p 2,337.00p 2,276.00p 2,279.00p 1128189
02/03/2020 2,325.00p 2,335.00p 2,228.00p 2,262.00p 1777562
28/02/2020 2,278.00p 2,334.00p 2,218.66p 2,255.00p 2636133
27/02/2020 2,385.00p 2,388.78p 2,331.00p 2,334.00p 1212310
26/02/2020 2,427.00p 2,427.00p 2,380.00p 2,416.00p 853100
25/02/2020 2,542.00p 2,555.00p 2,430.00p 2,430.00p 1160252
24/02/2020 2,560.00p 2,560.00p 2,510.00p 2,543.00p 1193569
21/02/2020 2,625.00p 2,630.00p 2,578.40p 2,583.00p 1032879
20/02/2020 2,634.00p 2,652.00p 2,630.00p 2,634.00p 1043639
19/02/2020 2,641.00p 2,662.00p 2,622.00p 2,644.00p 536699
18/02/2020 2,664.00p 2,679.00p 2,611.00p 2,611.00p 814698
17/02/2020 2,669.00p 2,696.00p 2,668.00p 2,673.00p 355054
14/02/2020 2,637.00p 2,673.55p 2,622.00p 2,669.00p 619127
13/02/2020 2,657.00p 2,666.00p 2,606.00p 2,633.00p 533634
12/02/2020 2,718.00p 2,718.00p 2,652.00p 2,666.00p 690676
11/02/2020 2,712.00p 2,730.00p 2,696.00p 2,699.00p 661839
10/02/2020 2,700.00p 2,718.00p 2,690.00p 2,708.00p 917293
07/02/2020 2,710.00p 2,712.00p 2,691.00p 2,693.00p 777161
06/02/2020 2,690.00p 2,709.25p 2,676.00p 2,708.00p 578777
05/02/2020 2,629.00p 2,685.00p 2,623.00p 2,672.00p 810290
04/02/2020 2,621.00p 2,652.00p 2,612.00p 2,644.00p 1331883
03/02/2020 2,626.00p 2,661.00p 2,626.00p 2,627.00p 733559
31/01/2020 2,647.00p 2,648.00p 2,624.00p 2,626.00p 512357
30/01/2020 2,635.00p 2,648.00p 2,613.00p 2,624.00p 545359
29/01/2020 2,655.00p 2,678.41p 2,635.00p 2,643.00p 541285
28/01/2020 2,638.00p 2,661.00p 2,626.00p 2,657.00p 502253
27/01/2020 2,659.00p 2,666.00p 2,625.00p 2,633.00p 636064
24/01/2020 2,680.00p 2,692.00p 2,669.00p 2,670.00p 1059215
23/01/2020 2,682.00p 2,686.00p 2,653.00p 2,659.00p 1043979
22/01/2020 2,670.00p 2,691.00p 2,646.00p 2,670.00p 912518
21/01/2020 2,621.00p 2,666.00p 2,597.00p 2,664.00p 619619
20/01/2020 2,648.00p 2,661.00p 2,623.00p 2,628.00p 534527
17/01/2020 2,672.00p 2,678.00p 2,600.00p 2,660.00p 1150724
16/01/2020 2,600.00p 2,672.00p 2,592.00p 2,661.00p 1575608
15/01/2020 2,571.00p 2,580.00p 2,547.00p 2,555.00p 833353
14/01/2020 2,568.00p 2,595.00p 2,560.00p 2,561.00p 743103
13/01/2020 2,629.00p 2,632.39p 2,564.00p 2,575.00p 745240
10/01/2020 2,662.00p 2,678.00p 2,614.00p 2,621.00p 931485
09/01/2020 2,650.00p 2,669.00p 2,630.00p 2,660.00p 1004734
08/01/2020 2,669.00p 2,693.00p 2,649.45p 2,662.00p 944631
07/01/2020 2,624.00p 2,704.27p 2,616.00p 2,672.00p 1276669
06/01/2020 2,573.00p 2,625.00p 2,561.00p 2,615.00p 818502
03/01/2020 2,564.00p 2,610.00p 2,564.00p 2,593.00p 810285
02/01/2020 2,592.00p 2,613.00p 2,574.00p 2,580.00p 597634
31/12/2019 2,600.00p 2,608.00p 2,576.00p 2,598.00p 193132
30/12/2019 2,648.00p 2,659.00p 2,604.00p 2,606.00p 355690
27/12/2019 2,629.00p 2,653.23p 2,610.00p 2,642.00p 493315
24/12/2019 2,625.00p 2,625.00p 2,603.00p 2,612.00p 96964
23/12/2019 2,610.00p 2,625.00p 2,593.72p 2,612.00p 403035
20/12/2019 2,610.00p 2,610.00p 2,572.00p 2,591.00p 959352
19/12/2019 2,578.00p 2,605.00p 2,564.00p 2,604.00p 903012
18/12/2019 2,584.00p 2,584.00p 2,539.00p 2,565.00p 550997
17/12/2019 2,635.00p 2,635.00p 2,530.00p 2,567.00p 1137381
16/12/2019 2,608.00p 2,651.00p 2,584.00p 2,631.00p 923332
13/12/2019 2,521.00p 2,606.00p 2,509.00p 2,599.00p 1308297
12/12/2019 2,449.00p 2,458.00p 2,417.00p 2,433.00p 672808
11/12/2019 2,497.00p 2,501.08p 2,449.00p 2,479.00p 834945
10/12/2019 2,533.00p 2,535.00p 2,481.00p 2,491.00p 859531
09/12/2019 2,528.00p 2,557.00p 2,519.00p 2,523.00p 595797
06/12/2019 2,530.00p 2,552.00p 2,510.00p 2,538.00p 717425
05/12/2019 2,509.00p 2,529.00p 2,491.00p 2,497.00p 951918
04/12/2019 2,483.00p 2,506.00p 2,472.00p 2,505.00p 710424
03/12/2019 2,530.00p 2,549.00p 2,461.00p 2,472.00p 798342
02/12/2019 2,552.00p 2,579.18p 2,507.00p 2,525.00p 845902
29/11/2019 2,566.00p 2,597.00p 2,566.00p 2,569.00p 579763
28/11/2019 2,598.00p 2,601.34p 2,574.00p 2,580.00p 630238
27/11/2019 2,591.00p 2,597.00p 2,566.00p 2,588.00p 900714
26/11/2019 2,547.00p 2,576.00p 2,528.00p 2,576.00p 1257167
25/11/2019 2,525.00p 2,544.00p 2,516.00p 2,542.00p 451917
22/11/2019 2,486.00p 2,538.00p 2,479.00p 2,521.00p 687792
21/11/2019 2,450.00p 2,478.00p 2,434.00p 2,478.00p 495326
20/11/2019 2,437.00p 2,473.00p 2,422.00p 2,458.00p 1478767
19/11/2019 2,475.00p 2,481.00p 2,422.00p 2,436.00p 601702
18/11/2019 2,463.00p 2,483.00p 2,456.00p 2,465.00p 389788
15/11/2019 2,462.00p 2,467.00p 2,431.00p 2,462.00p 471686
14/11/2019 2,471.00p 2,496.00p 2,439.00p 2,439.00p 723786
13/11/2019 2,458.00p 2,496.00p 2,448.37p 2,476.00p 2048685
12/11/2019 2,451.00p 2,464.00p 2,439.00p 2,459.00p 569225
11/11/2019 2,437.00p 2,454.00p 2,408.00p 2,448.00p 640729
08/11/2019 2,434.00p 2,459.00p 2,431.00p 2,443.00p 958326
07/11/2019 2,450.00p 2,478.00p 2,426.00p 2,431.00p 899531
06/11/2019 2,389.00p 2,422.00p 2,367.91p 2,422.00p 1103490
05/11/2019 2,326.00p 2,387.00p 2,303.00p 2,374.00p 1661780
04/11/2019 2,266.00p 2,280.00p 2,243.00p 2,249.00p 817874
01/11/2019 2,241.00p 2,281.00p 2,238.00p 2,250.00p 759856
31/10/2019 2,237.00p 2,244.00p 2,216.00p 2,226.00p 846568
30/10/2019 2,230.00p 2,247.00p 2,222.00p 2,232.00p 527847
29/10/2019 2,224.00p 2,231.00p 2,200.12p 2,224.00p 644097
28/10/2019 2,189.00p 2,231.00p 2,182.00p 2,215.00p 691014
25/10/2019 2,183.00p 2,199.00p 2,157.00p 2,192.00p 656704
24/10/2019 2,212.00p 2,220.17p 2,188.00p 2,189.00p 738691
23/10/2019 2,202.00p 2,205.00p 2,185.00p 2,197.00p 639141
22/10/2019 2,241.00p 2,250.00p 2,198.00p 2,206.00p 696555
21/10/2019 2,227.00p 2,249.00p 2,213.00p 2,222.00p 1125203
18/10/2019 2,229.00p 2,258.00p 2,225.00p 2,229.00p 983952
17/10/2019 2,218.00p 2,274.00p 2,193.00p 2,234.00p 1805226
16/10/2019 2,232.00p 2,251.00p 2,210.00p 2,210.00p 1535456
15/10/2019 2,210.00p 2,253.00p 2,203.00p 2,233.00p 1304243

*Close Price adjusted for both dividends and splits