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
03/06/2019 2,461.00p 2,508.00p 2,443.00p 2,500.00p 777271
31/05/2019 2,475.00p 2,489.00p 2,463.85p 2,468.00p 860490
30/05/2019 2,479.00p 2,493.00p 2,454.00p 2,487.00p 360912
29/05/2019 2,506.00p 2,510.00p 2,472.19p 2,477.00p 483465
28/05/2019 2,509.00p 2,550.00p 2,498.00p 2,511.00p 743628
24/05/2019 2,495.00p 2,533.00p 2,494.00p 2,510.00p 497187
23/05/2019 2,539.00p 2,544.00p 2,472.00p 2,493.00p 969669
22/05/2019 2,554.00p 2,581.00p 2,537.00p 2,540.00p 799980
21/05/2019 2,523.00p 2,555.00p 2,520.00p 2,555.00p 377570
20/05/2019 2,578.00p 2,587.00p 2,516.00p 2,526.00p 390847
17/05/2019 2,557.00p 2,585.00p 2,549.00p 2,571.00p 574435
16/05/2019 2,532.00p 2,559.00p 2,523.00p 2,559.00p 397322
15/05/2019 2,521.00p 2,537.00p 2,512.00p 2,536.00p 517310
14/05/2019 2,501.00p 2,521.00p 2,494.00p 2,516.00p 392281
13/05/2019 2,506.00p 2,519.00p 2,479.00p 2,488.00p 364426
10/05/2019 2,528.00p 2,529.00p 2,509.00p 2,510.00p 373536
09/05/2019 2,520.00p 2,545.00p 2,504.00p 2,504.00p 492695
08/05/2019 2,523.00p 2,539.90p 2,501.00p 2,526.00p 539566
07/05/2019 2,540.00p 2,565.00p 2,517.00p 2,533.00p 2323474
03/05/2019 2,537.00p 2,561.00p 2,524.00p 2,551.00p 436712
02/05/2019 2,525.00p 2,550.00p 2,521.00p 2,540.00p 624552
01/05/2019 2,541.00p 2,561.99p 2,523.00p 2,541.00p 269319
30/04/2019 2,557.00p 2,581.98p 2,541.00p 2,559.00p 678137
29/04/2019 2,559.00p 2,571.00p 2,538.00p 2,566.00p 528651
26/04/2019 2,532.00p 2,566.00p 2,508.00p 2,566.00p 749757
25/04/2019 2,563.00p 2,571.00p 2,519.00p 2,519.00p 582265
24/04/2019 2,519.00p 2,572.00p 2,486.00p 2,557.00p 1441943
23/04/2019 2,506.00p 2,535.00p 2,471.00p 2,506.00p 870078
18/04/2019 2,509.00p 2,523.00p 2,485.00p 2,512.00p 565357
17/04/2019 2,532.00p 2,539.67p 2,482.00p 2,502.00p 896561
16/04/2019 2,546.00p 2,560.00p 2,525.00p 2,529.00p 655273
15/04/2019 2,528.00p 2,564.00p 2,520.00p 2,541.00p 594535
12/04/2019 2,511.00p 2,531.02p 2,510.00p 2,527.00p 541698
11/04/2019 2,516.00p 2,532.00p 2,497.00p 2,511.00p 892036
10/04/2019 2,488.00p 2,515.00p 2,477.00p 2,514.00p 676488
09/04/2019 2,482.00p 2,497.00p 2,474.67p 2,477.00p 530978
08/04/2019 2,483.00p 2,507.50p 2,465.00p 2,491.00p 2250790
05/04/2019 2,477.00p 2,493.00p 2,461.00p 2,490.00p 647500
04/04/2019 2,480.00p 2,489.00p 2,441.00p 2,477.00p 708201
03/04/2019 2,441.00p 2,461.00p 2,434.00p 2,454.00p 722003
02/04/2019 2,443.00p 2,451.00p 2,425.00p 2,433.00p 438939
01/04/2019 2,433.00p 2,448.34p 2,411.00p 2,427.00p 458251
29/03/2019 2,432.00p 2,453.78p 2,414.00p 2,439.00p 917187
28/03/2019 2,403.00p 2,431.00p 2,400.00p 2,404.00p 595854
27/03/2019 2,368.00p 2,396.00p 2,365.80p 2,396.00p 898143
26/03/2019 2,323.00p 2,384.00p 2,309.00p 2,370.00p 539843
25/03/2019 2,337.00p 2,337.00p 2,290.00p 2,314.00p 483951
22/03/2019 2,375.00p 2,384.00p 2,334.00p 2,335.00p 843898
21/03/2019 2,314.00p 2,380.00p 2,306.00p 2,376.00p 820163
20/03/2019 2,339.00p 2,358.00p 2,307.00p 2,309.00p 576553
19/03/2019 2,316.00p 2,345.00p 2,307.00p 2,336.00p 701774
18/03/2019 2,288.00p 2,322.00p 2,273.00p 2,313.00p 523258
15/03/2019 2,275.00p 2,294.00p 2,272.00p 2,288.00p 1301787
14/03/2019 2,244.00p 2,290.00p 2,234.20p 2,277.00p 1042250
13/03/2019 2,258.00p 2,258.00p 2,235.00p 2,244.00p 532342
12/03/2019 2,253.00p 2,273.00p 2,246.00p 2,259.00p 859258
11/03/2019 2,249.00p 2,267.00p 2,243.00p 2,247.00p 791806
08/03/2019 2,253.00p 2,265.00p 2,237.00p 2,240.00p 725096
07/03/2019 2,290.00p 2,290.00p 2,255.00p 2,265.00p 654270
06/03/2019 2,289.00p 2,310.00p 2,274.00p 2,287.00p 848797
05/03/2019 2,260.00p 2,284.00p 2,250.00p 2,267.00p 736889
04/03/2019 2,250.00p 2,274.33p 2,249.00p 2,259.00p 594877
01/03/2019 2,258.00p 2,272.00p 2,237.00p 2,248.00p 915473
28/02/2019 2,253.00p 2,268.00p 2,240.00p 2,243.00p 1009643
27/02/2019 2,307.00p 2,312.00p 2,241.00p 2,255.00p 879777
26/02/2019 2,274.00p 2,327.00p 2,263.00p 2,319.00p 1557581
25/02/2019 2,315.00p 2,338.00p 2,247.00p 2,273.00p 797460
22/02/2019 2,323.00p 2,343.00p 2,313.00p 2,313.00p 650150
21/02/2019 2,332.00p 2,345.00p 2,296.00p 2,323.00p 871052
20/02/2019 2,347.00p 2,367.00p 2,327.49p 2,329.00p 935594
19/02/2019 2,314.00p 2,358.00p 2,301.00p 2,358.00p 863413
18/02/2019 2,259.00p 2,323.00p 2,259.00p 2,318.00p 1032976
15/02/2019 2,260.00p 2,289.00p 2,250.00p 2,266.00p 1107307
14/02/2019 2,295.00p 2,327.00p 2,259.00p 2,260.00p 1175177
13/02/2019 2,313.00p 2,332.00p 2,295.00p 2,304.00p 755473
12/02/2019 2,311.00p 2,333.00p 2,306.00p 2,307.00p 690410
11/02/2019 2,316.00p 2,320.00p 2,299.00p 2,312.00p 1074363
08/02/2019 2,336.00p 2,351.00p 2,300.00p 2,300.00p 1017696
07/02/2019 2,377.00p 2,398.50p 2,333.00p 2,341.00p 995100
06/02/2019 2,400.00p 2,413.00p 2,380.00p 2,380.00p 726605
05/02/2019 2,427.00p 2,435.00p 2,409.00p 2,409.00p 860560
04/02/2019 2,419.00p 2,430.00p 2,402.00p 2,422.00p 501958
01/02/2019 2,387.00p 2,424.00p 2,372.00p 2,415.00p 602823
31/01/2019 2,402.00p 2,410.00p 2,368.00p 2,388.00p 797380
30/01/2019 2,388.00p 2,415.00p 2,362.00p 2,406.00p 624676
29/01/2019 2,365.00p 2,380.00p 2,335.42p 2,376.00p 892902
28/01/2019 2,364.00p 2,372.00p 2,330.00p 2,346.00p 719876
25/01/2019 2,363.00p 2,386.00p 2,340.00p 2,379.00p 812796
24/01/2019 2,385.00p 2,390.00p 2,347.00p 2,364.00p 790199
23/01/2019 2,379.00p 2,383.00p 2,349.80p 2,375.00p 1047758
22/01/2019 2,366.00p 2,400.00p 2,344.00p 2,386.00p 1042962
21/01/2019 2,350.00p 2,359.00p 2,315.00p 2,358.00p 793017
18/01/2019 2,340.00p 2,361.00p 2,312.00p 2,351.00p 988975
17/01/2019 2,250.00p 2,333.00p 2,246.00p 2,330.00p 1557672
16/01/2019 2,216.00p 2,251.00p 2,165.00p 2,178.00p 1120058
15/01/2019 2,232.00p 2,252.00p 2,206.00p 2,231.00p 687918
14/01/2019 2,244.00p 2,248.00p 2,208.00p 2,225.00p 1069930
11/01/2019 2,246.00p 2,272.00p 2,237.00p 2,243.00p 502248
10/01/2019 2,267.00p 2,278.00p 2,222.00p 2,247.00p 881607
09/01/2019 2,240.00p 2,303.00p 2,240.00p 2,268.00p 1364994
08/01/2019 2,155.00p 2,260.00p 2,152.00p 2,231.00p 1113935
07/01/2019 2,180.00p 2,195.00p 2,149.00p 2,154.00p 764959
04/01/2019 2,119.00p 2,169.00p 2,105.00p 2,159.00p 807384
03/01/2019 2,083.00p 2,137.00p 2,079.00p 2,102.00p 1071139
02/01/2019 2,034.00p 2,075.00p 2,011.00p 2,072.00p 674962
31/12/2018 2,056.00p 2,082.00p 2,043.00p 2,043.00p 304620
28/12/2018 2,042.00p 2,075.00p 2,042.00p 2,070.00p 411165
27/12/2018 2,084.00p 2,112.00p 2,041.00p 2,041.00p 687942
24/12/2018 2,104.00p 2,127.00p 2,080.00p 2,080.00p 169443
21/12/2018 2,110.00p 2,134.00p 2,096.00p 2,128.00p 1641618
20/12/2018 2,111.00p 2,138.00p 2,082.00p 2,119.00p 882810
19/12/2018 2,120.00p 2,130.00p 2,090.00p 2,126.00p 926185
18/12/2018 2,100.00p 2,139.00p 2,091.00p 2,125.00p 846415
17/12/2018 2,168.00p 2,168.00p 2,092.00p 2,110.00p 1269325
14/12/2018 2,168.00p 2,190.00p 2,151.00p 2,180.00p 1139630
13/12/2018 2,184.00p 2,192.00p 2,140.00p 2,171.00p 1122776
12/12/2018 2,156.00p 2,213.00p 2,141.00p 2,200.00p 1341928
11/12/2018 2,148.00p 2,172.00p 2,136.00p 2,151.00p 1581637
10/12/2018 2,247.00p 2,257.00p 2,161.00p 2,161.00p 1276613
07/12/2018 2,320.00p 2,324.00p 2,227.00p 2,242.00p 1564782
06/12/2018 2,377.00p 2,391.00p 2,336.00p 2,350.00p 790204
05/12/2018 2,389.00p 2,426.00p 2,378.00p 2,394.00p 600831
04/12/2018 2,406.00p 2,421.00p 2,393.00p 2,404.00p 843975
03/12/2018 2,404.00p 2,461.00p 2,395.00p 2,399.00p 666261
30/11/2018 2,449.00p 2,455.00p 2,414.00p 2,424.00p 1287697
29/11/2018 2,448.00p 2,461.00p 2,428.00p 2,447.00p 688483
28/11/2018 2,448.00p 2,460.00p 2,433.00p 2,446.00p 532468
27/11/2018 2,489.00p 2,497.00p 2,433.00p 2,448.00p 957865
26/11/2018 2,520.00p 2,542.00p 2,478.00p 2,484.00p 606650
23/11/2018 2,499.00p 2,530.00p 2,478.00p 2,499.00p 601381
22/11/2018 2,500.00p 2,531.00p 2,500.00p 2,511.00p 587930
21/11/2018 2,475.00p 2,510.00p 2,475.00p 2,505.00p 666281
20/11/2018 2,474.00p 2,494.00p 2,458.00p 2,462.00p 786746
19/11/2018 2,453.00p 2,509.00p 2,453.00p 2,480.00p 793263
16/11/2018 2,449.00p 2,470.00p 2,420.00p 2,448.00p 1185215
15/11/2018 2,535.00p 2,547.00p 2,421.00p 2,446.00p 1384953
14/11/2018 2,551.00p 2,563.00p 2,512.00p 2,529.00p 1115426
13/11/2018 2,615.00p 2,622.00p 2,542.00p 2,549.00p 2956568
12/11/2018 2,645.00p 2,659.00p 2,598.00p 2,614.00p 705497
09/11/2018 2,620.00p 2,650.00p 2,605.00p 2,638.00p 1009457
08/11/2018 2,561.00p 2,643.00p 2,559.00p 2,620.00p 1715547
07/11/2018 2,477.00p 2,581.00p 2,465.02p 2,565.00p 1068976
06/11/2018 2,400.00p 2,477.34p 2,394.00p 2,460.00p 1414923
05/11/2018 2,440.00p 2,454.00p 2,387.00p 2,388.00p 1058432
02/11/2018 2,481.00p 2,489.00p 2,436.00p 2,452.00p 1097748
01/11/2018 2,375.00p 2,469.00p 2,375.00p 2,466.00p 1385928
31/10/2018 2,390.00p 2,402.00p 2,369.00p 2,386.00p 1270493
30/10/2018 2,399.00p 2,402.00p 2,379.00p 2,383.00p 948069
29/10/2018 2,396.00p 2,428.00p 2,369.00p 2,391.00p 1214143
26/10/2018 2,337.00p 2,397.00p 2,337.00p 2,397.00p 1119198
25/10/2018 2,330.00p 2,357.00p 2,315.00p 2,351.00p 871995
24/10/2018 2,295.00p 2,352.00p 2,289.61p 2,334.00p 1141668
23/10/2018 2,314.00p 2,331.00p 2,284.00p 2,284.00p 1167685
22/10/2018 2,302.00p 2,329.00p 2,297.00p 2,322.00p 605366
19/10/2018 2,327.00p 2,334.00p 2,298.00p 2,300.00p 775495
18/10/2018 2,325.00p 2,352.00p 2,313.00p 2,322.00p 862644
17/10/2018 2,339.00p 2,352.00p 2,313.00p 2,316.00p 605516
16/10/2018 2,270.00p 2,337.00p 2,269.00p 2,337.00p 810196
15/10/2018 2,303.00p 2,303.00p 2,257.00p 2,266.00p 1047653
12/10/2018 2,310.00p 2,341.00p 2,297.00p 2,306.00p 929694
11/10/2018 2,301.00p 2,327.00p 2,293.00p 2,306.00p 1290335
10/10/2018 2,315.00p 2,327.00p 2,294.00p 2,320.00p 946420
09/10/2018 2,304.00p 2,309.00p 2,289.00p 2,305.00p 797625
08/10/2018 2,292.00p 2,313.00p 2,283.00p 2,303.00p 609484
05/10/2018 2,267.00p 2,308.00p 2,260.00p 2,289.00p 966256
04/10/2018 2,286.00p 2,322.00p 2,243.33p 2,262.00p 1350177
03/10/2018 2,257.00p 2,282.00p 2,251.00p 2,268.00p 738776
02/10/2018 2,286.00p 2,288.00p 2,245.00p 2,250.00p 1253342
01/10/2018 2,287.00p 2,302.00p 2,277.00p 2,290.00p 719739
28/09/2018 2,289.00p 2,300.00p 2,274.00p 2,290.00p 697539
27/09/2018 2,285.00p 2,295.00p 2,278.00p 2,290.00p 513724
26/09/2018 2,280.00p 2,290.00p 2,269.00p 2,288.00p 605262
25/09/2018 2,261.00p 2,292.67p 2,261.00p 2,284.00p 827597
24/09/2018 2,267.00p 2,269.00p 2,250.00p 2,258.00p 522517
21/09/2018 2,286.00p 2,295.00p 2,260.00p 2,277.00p 1372683
20/09/2018 2,232.00p 2,287.38p 2,204.00p 2,285.00p 1498554
19/09/2018 2,251.00p 2,257.00p 2,218.00p 2,225.00p 662736
18/09/2018 2,261.00p 2,288.00p 2,240.00p 2,250.00p 1175942
17/09/2018 2,224.00p 2,271.00p 2,224.00p 2,263.00p 669676
14/09/2018 2,249.00p 2,271.00p 2,230.00p 2,236.00p 668904
13/09/2018 2,244.00p 2,261.00p 2,228.00p 2,241.00p 828728
12/09/2018 2,226.00p 2,250.00p 2,211.00p 2,229.00p 1114042
11/09/2018 2,250.00p 2,254.90p 2,199.00p 2,227.00p 1262463
10/09/2018 2,281.00p 2,281.00p 2,186.00p 2,257.00p 1285054
07/09/2018 2,300.00p 2,305.20p 2,252.00p 2,270.00p 1044184
06/09/2018 2,275.00p 2,313.00p 2,274.00p 2,300.00p 1136270
05/09/2018 2,242.00p 2,284.00p 2,229.00p 2,284.00p 1169486
04/09/2018 2,296.00p 2,302.00p 2,243.00p 2,243.00p 850757
03/09/2018 2,292.00p 2,294.00p 2,279.33p 2,285.00p 794463
31/08/2018 2,298.00p 2,314.33p 2,278.00p 2,289.00p 953084
30/08/2018 2,320.00p 2,323.00p 2,291.00p 2,311.00p 783163
29/08/2018 2,293.00p 2,325.00p 2,291.00p 2,320.00p 1302036
28/08/2018 2,375.00p 2,377.00p 2,286.00p 2,286.00p 1370251
24/08/2018 2,368.00p 2,377.00p 2,356.00p 2,360.00p 1236064
23/08/2018 2,343.00p 2,400.00p 2,338.61p 2,365.00p 1873100
22/08/2018 2,344.00p 2,349.00p 2,304.00p 2,340.00p 1227158
21/08/2018 2,364.00p 2,374.25p 2,352.00p 2,359.00p 791972
20/08/2018 2,330.00p 2,381.00p 2,330.00p 2,370.00p 690634
17/08/2018 2,306.00p 2,345.00p 2,296.00p 2,338.00p 1268860
16/08/2018 2,320.00p 2,329.00p 2,307.00p 2,307.00p 865932

*Close Price adjusted for both dividends and splits