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
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
14/01/2021 2,181.00p 2,265.00p 2,175.00p 2,255.00p 1152740
13/01/2021 2,249.00p 2,259.00p 2,213.00p 2,221.00p 839733
12/01/2021 2,223.00p 2,235.38p 2,205.68p 2,221.00p 1038340
11/01/2021 2,224.00p 2,243.72p 2,187.00p 2,220.00p 1024131
08/01/2021 2,242.00p 2,257.00p 2,210.00p 2,219.00p 670371
07/01/2021 2,277.00p 2,295.38p 2,211.00p 2,230.00p 796879
06/01/2021 2,222.00p 2,269.00p 2,172.00p 2,262.00p 921631
05/01/2021 2,210.00p 2,218.00p 2,158.00p 2,202.00p 1077556
04/01/2021 2,276.00p 2,312.00p 2,220.00p 2,226.00p 734144
31/12/2020 2,256.00p 2,289.58p 2,226.00p 2,264.00p 326811
30/12/2020 2,292.00p 2,336.00p 2,292.00p 2,300.00p 472650
29/12/2020 2,338.00p 2,342.00p 2,299.00p 2,305.00p 867285
28/12/2020 2,255.00p 2,306.00p 2,240.00p 2,296.00p 346977
24/12/2020 2,255.00p 2,306.00p 2,240.00p 2,296.00p 346977
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

*Close Price adjusted for both dividends and splits