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
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
04/10/2021 1,833.00p 1,849.00p 1,809.50p 1,816.50p 735715
01/10/2021 1,841.00p 1,846.00p 1,818.00p 1,844.50p 934923
30/09/2021 1,939.00p 1,943.21p 1,856.00p 1,860.00p 1063046
29/09/2021 1,922.00p 1,929.50p 1,893.00p 1,918.00p 499501
28/09/2021 1,939.00p 1,948.00p 1,897.50p 1,897.50p 1080551
27/09/2021 1,903.00p 1,946.50p 1,881.00p 1,937.50p 4444258
24/09/2021 1,893.50p 1,895.50p 1,876.50p 1,882.00p 4548270
23/09/2021 1,922.00p 1,932.50p 1,897.00p 1,903.50p 2971262
22/09/2021 1,896.00p 1,918.32p 1,890.50p 1,905.00p 1647756
21/09/2021 1,883.00p 1,900.00p 1,883.00p 1,889.00p 432646
20/09/2021 1,885.50p 1,886.68p 1,855.50p 1,872.00p 791689
17/09/2021 1,901.50p 1,923.00p 1,879.50p 1,890.00p 1492247
16/09/2021 1,859.50p 1,895.16p 1,856.53p 1,888.50p 813075
15/09/2021 1,913.50p 1,917.00p 1,852.50p 1,852.50p 1055785
14/09/2021 1,920.00p 1,939.18p 1,903.00p 1,913.50p 1006013
13/09/2021 1,960.50p 1,981.50p 1,891.50p 1,923.50p 1283409
10/09/2021 1,934.50p 1,970.00p 1,918.50p 1,970.00p 1020871
09/09/2021 1,910.00p 1,940.25p 1,893.00p 1,930.00p 721198
08/09/2021 1,950.00p 1,956.28p 1,922.50p 1,929.50p 955838
07/09/2021 1,957.50p 1,986.50p 1,953.00p 1,958.50p 2004617
06/09/2021 1,969.00p 1,983.00p 1,959.91p 1,961.50p 273242
03/09/2021 1,967.00p 1,996.00p 1,962.26p 1,963.50p 429224
02/09/2021 2,003.00p 2,003.00p 1,961.00p 1,964.50p 467175
01/09/2021 1,992.50p 2,013.00p 1,987.00p 2,000.00p 1028494
31/08/2021 1,991.00p 1,991.00p 1,958.00p 1,980.00p 744387
30/08/2021 1,980.00p 1,989.50p 1,963.00p 1,973.50p 637966
27/08/2021 1,980.00p 1,989.50p 1,963.00p 1,973.50p 637966
26/08/2021 1,992.50p 2,003.00p 1,972.00p 1,978.50p 576085
25/08/2021 2,002.00p 2,014.00p 1,983.00p 1,997.00p 1809327
24/08/2021 2,006.00p 2,013.99p 1,981.50p 2,002.00p 1029985
23/08/2021 2,037.00p 2,037.00p 1,991.11p 1,993.50p 652395
20/08/2021 2,007.00p 2,016.00p 1,986.50p 2,015.00p 1229628
19/08/2021 1,980.00p 2,008.00p 1,973.50p 1,995.00p 500698
18/08/2021 2,028.00p 2,032.00p 2,009.00p 2,022.00p 501253
17/08/2021 2,055.00p 2,055.00p 2,017.00p 2,024.00p 612664
16/08/2021 2,058.00p 2,064.00p 2,046.00p 2,056.00p 487123
13/08/2021 2,077.00p 2,101.00p 2,069.11p 2,075.00p 1005013
12/08/2021 2,081.00p 2,106.00p 2,062.00p 2,076.00p 2032947
11/08/2021 2,080.00p 2,091.00p 2,061.22p 2,085.00p 795130
10/08/2021 2,038.00p 2,077.00p 2,030.00p 2,073.00p 656604
09/08/2021 2,029.00p 2,043.00p 2,019.45p 2,038.00p 333548
06/08/2021 2,050.00p 2,056.00p 2,026.00p 2,040.00p 557701
05/08/2021 2,013.00p 2,052.00p 2,003.00p 2,050.00p 1029935
04/08/2021 2,029.00p 2,047.00p 2,014.80p 2,022.00p 734425
03/08/2021 2,032.00p 2,040.00p 2,002.29p 2,012.00p 564541
02/08/2021 2,025.00p 2,058.00p 2,019.00p 2,030.00p 675922
30/07/2021 2,016.00p 2,028.00p 1,981.50p 2,007.00p 886874
29/07/2021 2,054.00p 2,059.00p 2,040.00p 2,042.00p 743811
28/07/2021 2,036.00p 2,064.00p 2,036.00p 2,042.00p 499202
27/07/2021 2,032.00p 2,045.00p 2,010.00p 2,042.00p 640178
26/07/2021 2,033.00p 2,054.00p 2,022.00p 2,045.00p 1118662
23/07/2021 2,061.00p 2,074.00p 2,036.00p 2,040.00p 820588
22/07/2021 2,088.00p 2,118.00p 2,045.00p 2,045.00p 726898
21/07/2021 2,027.00p 2,089.00p 1,998.90p 2,085.00p 1438388
20/07/2021 1,981.50p 2,016.00p 1,975.00p 1,997.50p 1212742
19/07/2021 2,026.00p 2,026.00p 1,945.00p 1,965.00p 956724
16/07/2021 2,041.00p 2,073.00p 2,031.00p 2,049.00p 977781
15/07/2021 2,076.00p 2,084.70p 2,017.00p 2,024.00p 860933
14/07/2021 2,081.00p 2,111.00p 2,067.80p 2,085.00p 707272
13/07/2021 2,124.00p 2,134.00p 2,087.00p 2,093.00p 928677
12/07/2021 2,174.00p 2,180.00p 2,122.00p 2,122.00p 715386
09/07/2021 2,173.00p 2,198.02p 2,167.00p 2,185.00p 563407
08/07/2021 2,223.00p 2,228.00p 2,154.00p 2,163.00p 885095
07/07/2021 2,263.00p 2,275.00p 2,212.00p 2,238.00p 920491
06/07/2021 2,323.00p 2,324.16p 2,259.00p 2,259.00p 654819
05/07/2021 2,326.00p 2,343.00p 2,309.33p 2,331.00p 576949
02/07/2021 2,308.00p 2,346.00p 2,308.00p 2,328.00p 587972
01/07/2021 2,282.00p 2,364.00p 2,260.00p 2,323.00p 1731299
30/06/2021 2,228.00p 2,249.00p 2,206.00p 2,216.00p 903767
29/06/2021 2,229.00p 2,252.00p 2,216.00p 2,232.00p 599144
28/06/2021 2,274.00p 2,292.00p 2,232.00p 2,232.00p 611157
25/06/2021 2,250.00p 2,263.00p 2,237.00p 2,253.00p 392559
24/06/2021 2,254.00p 2,254.00p 2,236.00p 2,242.00p 631097
23/06/2021 2,270.00p 2,279.00p 2,244.00p 2,244.00p 441170
22/06/2021 2,276.00p 2,293.00p 2,267.00p 2,276.00p 506304
21/06/2021 2,259.00p 2,274.00p 2,243.00p 2,270.00p 607348
18/06/2021 2,360.00p 2,380.00p 2,269.00p 2,281.00p 1971936
17/06/2021 2,301.00p 2,366.00p 2,278.00p 2,358.00p 684196
16/06/2021 2,362.00p 2,369.00p 2,321.00p 2,324.00p 676324
15/06/2021 2,315.00p 2,389.00p 2,310.00p 2,367.00p 1579887
14/06/2021 2,367.00p 2,368.00p 2,277.00p 2,292.00p 968665
11/06/2021 2,345.00p 2,373.00p 2,342.00p 2,357.00p 461669
10/06/2021 2,356.00p 2,367.00p 2,329.00p 2,329.00p 519489
09/06/2021 2,339.00p 2,362.00p 2,318.00p 2,354.00p 621513
08/06/2021 2,332.00p 2,360.00p 2,331.00p 2,334.00p 373451
07/06/2021 2,296.00p 2,342.00p 2,270.00p 2,332.00p 347013
04/06/2021 2,353.00p 2,353.00p 2,293.00p 2,299.00p 350675
03/06/2021 2,347.00p 2,356.00p 2,328.00p 2,346.00p 430629
02/06/2021 2,336.00p 2,366.00p 2,331.00p 2,342.00p 532023
01/06/2021 2,331.00p 2,344.00p 2,311.00p 2,344.00p 582956
31/05/2021 2,333.00p 2,353.00p 2,311.00p 2,321.00p 643169
28/05/2021 2,333.00p 2,353.00p 2,311.00p 2,321.00p 643169
27/05/2021 2,340.00p 2,350.00p 2,314.00p 2,314.00p 1552878
26/05/2021 2,293.00p 2,350.00p 2,281.00p 2,350.00p 732245
25/05/2021 2,330.00p 2,340.00p 2,289.00p 2,290.00p 507354
24/05/2021 2,317.00p 2,335.00p 2,299.00p 2,330.00p 359355
21/05/2021 2,325.00p 2,327.00p 2,283.00p 2,310.00p 640431
20/05/2021 2,289.00p 2,344.00p 2,289.00p 2,323.00p 806972
19/05/2021 2,266.00p 2,266.74p 2,232.28p 2,263.00p 624609
18/05/2021 2,302.00p 2,303.00p 2,278.00p 2,287.00p 626086
17/05/2021 2,281.00p 2,309.00p 2,274.00p 2,277.00p 575708
14/05/2021 2,259.00p 2,300.00p 2,249.00p 2,300.00p 652712
13/05/2021 2,261.00p 2,261.00p 2,190.00p 2,238.00p 597577
12/05/2021 2,284.00p 2,301.72p 2,275.00p 2,280.00p 526505
11/05/2021 2,333.00p 2,346.00p 2,288.00p 2,290.00p 757443
10/05/2021 2,357.00p 2,379.00p 2,347.00p 2,369.00p 779406
07/05/2021 2,354.00p 2,358.48p 2,328.00p 2,350.00p 584428
06/05/2021 2,315.00p 2,347.00p 2,309.00p 2,340.00p 592478
05/05/2021 2,315.00p 2,333.00p 2,294.44p 2,310.00p 993578
04/05/2021 2,317.00p 2,354.00p 2,285.00p 2,290.00p 820775
03/05/2021 2,317.00p 2,325.00p 2,279.00p 2,308.00p 773849
30/04/2021 2,317.00p 2,325.00p 2,279.00p 2,308.00p 773849
29/04/2021 2,309.00p 2,354.00p 2,307.00p 2,320.00p 529273
28/04/2021 2,323.00p 2,343.00p 2,291.00p 2,299.00p 632117
27/04/2021 2,315.00p 2,337.00p 2,300.00p 2,303.00p 487364
26/04/2021 2,293.00p 2,333.00p 2,266.00p 2,317.00p 421101
23/04/2021 2,299.00p 2,316.00p 2,289.00p 2,294.00p 440715
22/04/2021 2,325.00p 2,327.48p 2,293.00p 2,313.00p 541291
21/04/2021 2,323.00p 2,353.00p 2,295.64p 2,308.00p 863891
20/04/2021 2,350.00p 2,458.00p 2,298.00p 2,314.00p 1250059
19/04/2021 2,424.00p 2,477.00p 2,410.00p 2,460.00p 1057967
16/04/2021 2,459.00p 2,467.50p 2,426.00p 2,428.00p 855905
15/04/2021 2,443.00p 2,474.00p 2,415.00p 2,459.00p 608635
14/04/2021 2,452.00p 2,466.00p 2,441.00p 2,442.00p 501585
13/04/2021 2,445.00p 2,474.00p 2,436.40p 2,458.00p 499775
12/04/2021 2,471.00p 2,491.00p 2,411.88p 2,463.00p 612093
09/04/2021 2,490.00p 2,528.00p 2,478.00p 2,484.00p 685058
08/04/2021 2,477.00p 2,490.00p 2,448.87p 2,490.00p 550708
07/04/2021 2,455.00p 2,495.00p 2,452.00p 2,482.00p 393991
06/04/2021 2,474.00p 2,478.00p 2,454.00p 2,463.00p 689845
02/04/2021 2,439.00p 2,459.00p 2,426.00p 2,451.00p 432768
01/04/2021 2,439.00p 2,459.00p 2,426.00p 2,451.00p 432768
31/03/2021 2,413.00p 2,436.00p 2,405.00p 2,415.00p 800727
30/03/2021 2,393.00p 2,427.00p 2,393.00p 2,421.00p 549654
29/03/2021 2,396.00p 2,412.00p 2,373.00p 2,377.00p 369321
26/03/2021 2,353.00p 2,398.00p 2,349.88p 2,394.00p 672603
25/03/2021 2,322.00p 2,346.00p 2,296.00p 2,333.00p 403106
24/03/2021 2,321.00p 2,348.00p 2,305.00p 2,330.00p 586514
23/03/2021 2,384.00p 2,384.00p 2,325.00p 2,340.00p 1794513
22/03/2021 2,409.00p 2,421.00p 2,369.00p 2,396.00p 463109
19/03/2021 2,394.00p 2,426.00p 2,376.00p 2,414.00p 1818517
18/03/2021 2,457.00p 2,463.00p 2,409.00p 2,416.00p 551477
17/03/2021 2,489.00p 2,499.00p 2,452.00p 2,461.00p 653516
16/03/2021 2,479.00p 2,523.00p 2,467.61p 2,494.00p 955848
15/03/2021 2,442.00p 2,456.00p 2,427.00p 2,456.00p 654725
12/03/2021 2,354.00p 2,433.00p 2,354.00p 2,423.00p 563361
11/03/2021 2,405.00p 2,409.00p 2,372.00p 2,383.00p 514891
10/03/2021 2,401.00p 2,417.00p 2,389.95p 2,395.00p 469571
09/03/2021 2,359.00p 2,423.00p 2,349.00p 2,412.00p 662710
08/03/2021 2,366.00p 2,399.00p 2,325.00p 2,362.00p 916830
05/03/2021 2,360.00p 2,400.00p 2,345.00p 2,356.00p 776776
04/03/2021 2,358.00p 2,387.00p 2,349.00p 2,382.00p 560547
03/03/2021 2,381.00p 2,400.00p 2,357.00p 2,383.00p 1078492
02/03/2021 2,383.00p 2,409.00p 2,367.00p 2,367.00p 612711
01/03/2021 2,394.00p 2,427.98p 2,379.00p 2,397.00p 625046
26/02/2021 2,361.00p 2,412.00p 2,348.03p 2,368.00p 966352
25/02/2021 2,475.00p 2,484.00p 2,415.00p 2,421.00p 819058
24/02/2021 2,425.00p 2,448.70p 2,384.00p 2,437.00p 670168
23/02/2021 2,400.00p 2,480.00p 2,395.00p 2,454.00p 1264940
22/02/2021 2,356.00p 2,408.00p 2,330.00p 2,407.00p 1156099
19/02/2021 2,322.00p 2,402.46p 2,310.00p 2,371.00p 847829
18/02/2021 2,303.00p 2,341.00p 2,303.00p 2,320.00p 584558
17/02/2021 2,305.00p 2,331.00p 2,276.00p 2,308.00p 622894
16/02/2021 2,334.00p 2,350.00p 2,299.00p 2,307.00p 472799
15/02/2021 2,249.00p 2,352.00p 2,243.00p 2,348.00p 789254
12/02/2021 2,224.00p 2,237.00p 2,202.00p 2,227.00p 614818
11/02/2021 2,240.00p 2,245.00p 2,207.00p 2,230.00p 409890
10/02/2021 2,284.00p 2,289.00p 2,234.00p 2,240.00p 365656
09/02/2021 2,263.00p 2,289.00p 2,260.00p 2,272.00p 385341
08/02/2021 2,279.00p 2,292.74p 2,252.00p 2,265.00p 738137
05/02/2021 2,258.00p 2,294.00p 2,243.00p 2,290.00p 723029
04/02/2021 2,254.00p 2,280.00p 2,241.00p 2,266.00p 775855
03/02/2021 2,261.00p 2,268.00p 2,221.00p 2,247.00p 740492
02/02/2021 2,207.00p 2,282.00p 2,192.00p 2,238.00p 836205
01/02/2021 2,125.00p 2,208.00p 2,125.00p 2,201.00p 745679
29/01/2021 2,157.00p 2,173.00p 2,112.00p 2,117.00p 634626
28/01/2021 2,152.00p 2,193.00p 2,132.00p 2,189.00p 652984
27/01/2021 2,200.00p 2,214.00p 2,165.00p 2,185.00p 1509381
26/01/2021 2,212.00p 2,226.00p 2,196.00p 2,202.00p 608648
25/01/2021 2,253.00p 2,268.00p 2,191.00p 2,200.00p 610012
22/01/2021 2,318.00p 2,322.00p 2,235.00p 2,254.00p 1188191
21/01/2021 2,316.00p 2,329.00p 2,288.00p 2,319.00p 1009261
20/01/2021 2,269.00p 2,305.79p 2,260.00p 2,304.00p 645331
19/01/2021 2,279.00p 2,306.00p 2,264.00p 2,266.00p 903284
18/01/2021 2,241.00p 2,288.00p 2,234.62p 2,270.00p 466958
15/01/2021 2,250.00p 2,271.00p 2,229.00p 2,249.00p 912334

*Close Price adjusted for both dividends and splits