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
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
15/08/2018 2,375.00p 2,377.00p 2,295.00p 2,315.00p 1258883
14/08/2018 2,397.00p 2,413.00p 2,365.00p 2,365.00p 953839
13/08/2018 2,404.00p 2,411.00p 2,385.10p 2,396.00p 442518
10/08/2018 2,466.00p 2,471.00p 2,393.00p 2,405.00p 1057259
09/08/2018 2,475.00p 2,480.00p 2,440.00p 2,463.00p 728137
08/08/2018 2,460.00p 2,475.00p 2,447.00p 2,475.00p 421104
07/08/2018 2,468.00p 2,480.00p 2,454.00p 2,461.00p 562925
06/08/2018 2,449.00p 2,466.00p 2,429.27p 2,466.00p 603131
03/08/2018 2,431.00p 2,461.00p 2,411.00p 2,443.00p 552900
02/08/2018 2,415.00p 2,455.00p 2,410.00p 2,427.00p 707203
01/08/2018 2,458.00p 2,459.00p 2,398.00p 2,418.00p 987754
31/07/2018 2,468.00p 2,468.00p 2,440.00p 2,455.00p 1095405
30/07/2018 2,462.00p 2,469.00p 2,442.00p 2,450.00p 547241
27/07/2018 2,472.00p 2,477.00p 2,446.00p 2,474.00p 769911
26/07/2018 2,444.00p 2,494.00p 2,440.00p 2,474.00p 896435
25/07/2018 2,430.00p 2,464.00p 2,422.00p 2,446.00p 789353
24/07/2018 2,454.00p 2,455.55p 2,414.00p 2,436.00p 1041352
23/07/2018 2,402.00p 2,471.00p 2,401.00p 2,448.00p 1463807
20/07/2018 2,404.00p 2,417.00p 2,378.00p 2,409.00p 1310417
19/07/2018 2,406.00p 2,432.00p 2,403.00p 2,411.00p 942977
18/07/2018 2,431.00p 2,454.00p 2,399.80p 2,411.00p 1487529
17/07/2018 2,440.00p 2,459.00p 2,424.00p 2,425.00p 933214
16/07/2018 2,470.00p 2,472.00p 2,423.00p 2,446.00p 706863
13/07/2018 2,495.00p 2,528.00p 2,464.00p 2,464.00p 851925
12/07/2018 2,486.00p 2,512.00p 2,477.00p 2,482.00p 942292
11/07/2018 2,502.00p 2,516.00p 2,485.00p 2,485.00p 951478
10/07/2018 2,513.00p 2,524.00p 2,492.00p 2,510.00p 969246
09/07/2018 2,493.00p 2,539.00p 2,456.80p 2,511.00p 1493779
06/07/2018 2,603.00p 2,604.00p 2,489.00p 2,492.00p 1519033
05/07/2018 2,636.00p 2,660.00p 2,562.00p 2,604.00p 2489950
04/07/2018 2,732.00p 2,746.00p 2,712.00p 2,717.00p 1711222
03/07/2018 2,722.00p 2,745.00p 2,717.00p 2,725.00p 1308097
02/07/2018 2,729.00p 2,758.00p 2,717.00p 2,720.00p 1182935
29/06/2018 2,753.00p 2,761.00p 2,721.00p 2,738.00p 850369
28/06/2018 2,808.00p 2,810.19p 2,736.00p 2,740.00p 888873
27/06/2018 2,831.00p 2,835.00p 2,793.00p 2,811.00p 653655
26/06/2018 2,846.00p 2,846.00p 2,819.00p 2,835.00p 789805
25/06/2018 2,832.00p 2,845.00p 2,825.00p 2,836.00p 608855
22/06/2018 2,809.00p 2,842.00p 2,804.00p 2,835.00p 664545
21/06/2018 2,816.00p 2,822.71p 2,793.00p 2,806.00p 713980
20/06/2018 2,786.00p 2,807.00p 2,768.00p 2,807.00p 933343
19/06/2018 2,749.00p 2,777.00p 2,745.00p 2,764.00p 843079
18/06/2018 2,791.00p 2,807.00p 2,739.00p 2,762.00p 978441
15/06/2018 2,759.00p 2,759.00p 2,724.00p 2,736.00p 1464299
14/06/2018 2,738.00p 2,774.34p 2,720.00p 2,751.00p 870712
13/06/2018 2,764.00p 2,767.00p 2,740.00p 2,751.00p 788482
12/06/2018 2,795.00p 2,805.00p 2,749.00p 2,759.00p 1117583
11/06/2018 2,750.00p 2,783.00p 2,745.00p 2,774.00p 766038
08/06/2018 2,705.00p 2,744.00p 2,703.00p 2,740.00p 1151930
07/06/2018 2,730.00p 2,736.00p 2,691.00p 2,706.00p 980146
06/06/2018 2,647.00p 2,695.00p 2,640.00p 2,695.00p 912687
05/06/2018 2,648.00p 2,661.00p 2,628.00p 2,654.00p 636542
04/06/2018 2,644.00p 2,666.00p 2,639.00p 2,657.00p 674060
01/06/2018 2,657.00p 2,671.00p 2,633.00p 2,639.00p 766924
31/05/2018 2,695.00p 2,701.00p 2,650.00p 2,650.00p 1166957
30/05/2018 2,687.00p 2,690.00p 2,671.00p 2,687.00p 842079
29/05/2018 2,735.00p 2,735.00p 2,679.00p 2,685.00p 1076307
25/05/2018 2,724.00p 2,748.00p 2,715.00p 2,746.00p 547473
24/05/2018 2,710.00p 2,725.00p 2,689.00p 2,710.00p 1004886
23/05/2018 2,763.00p 2,775.00p 2,744.00p 2,750.00p 672495
22/05/2018 2,760.00p 2,774.00p 2,754.00p 2,761.00p 503910
21/05/2018 2,761.00p 2,784.00p 2,754.00p 2,759.00p 575705
18/05/2018 2,744.00p 2,752.00p 2,719.00p 2,750.00p 850075
17/05/2018 2,698.00p 2,739.00p 2,690.00p 2,737.00p 891322
16/05/2018 2,726.00p 2,726.00p 2,688.00p 2,705.00p 752560
15/05/2018 2,737.00p 2,751.00p 2,708.00p 2,725.00p 630536
14/05/2018 2,749.00p 2,753.00p 2,724.00p 2,735.00p 604096
11/05/2018 2,795.00p 2,798.00p 2,743.00p 2,750.00p 727264
10/05/2018 2,754.00p 2,823.00p 2,754.00p 2,795.00p 890584
09/05/2018 2,737.00p 2,744.00p 2,707.00p 2,741.00p 803563
08/05/2018 2,721.00p 2,764.00p 2,721.00p 2,734.00p 744382
04/05/2018 2,712.00p 2,713.00p 2,685.00p 2,706.00p 515944
03/05/2018 2,695.00p 2,706.00p 2,690.00p 2,695.00p 548716
02/05/2018 2,701.00p 2,708.00p 2,693.00p 2,698.00p 774407
01/05/2018 2,701.00p 2,724.00p 2,688.00p 2,700.00p 364405
30/04/2018 2,705.00p 2,716.00p 2,680.00p 2,704.00p 599875
27/04/2018 2,690.00p 2,705.00p 2,678.00p 2,700.00p 928072
26/04/2018 2,643.00p 2,693.00p 2,638.00p 2,685.00p 939895
25/04/2018 2,570.00p 2,634.00p 2,567.00p 2,634.00p 1346153
24/04/2018 2,618.00p 2,628.00p 2,572.00p 2,584.00p 980672
23/04/2018 2,631.00p 2,648.00p 2,611.00p 2,613.00p 1004405
20/04/2018 2,651.00p 2,665.00p 2,622.00p 2,631.00p 934713
19/04/2018 2,675.00p 2,678.00p 2,637.00p 2,644.00p 988173
18/04/2018 2,694.00p 2,702.00p 2,654.00p 2,668.00p 1227887
17/04/2018 2,522.00p 2,706.50p 2,504.00p 2,690.00p 1934051
16/04/2018 2,627.00p 2,630.41p 2,583.00p 2,583.00p 1100403
13/04/2018 2,581.00p 2,625.00p 2,565.00p 2,620.00p 835408
12/04/2018 2,572.00p 2,601.00p 2,571.00p 2,581.00p 633398
11/04/2018 2,590.00p 2,600.00p 2,554.00p 2,576.00p 943351
10/04/2018 2,575.00p 2,596.00p 2,554.00p 2,596.00p 1315390
09/04/2018 2,495.00p 2,574.00p 2,493.00p 2,572.00p 2155700
06/04/2018 2,505.00p 2,511.00p 2,477.00p 2,495.00p 748902
05/04/2018 2,520.00p 2,520.00p 2,467.00p 2,509.00p 939549
04/04/2018 2,480.00p 2,498.00p 2,472.00p 2,495.00p 931655
03/04/2018 2,467.00p 2,501.00p 2,447.00p 2,484.00p 836973
29/03/2018 2,508.00p 2,513.00p 2,486.00p 2,491.00p 1106573
28/03/2018 2,460.00p 2,518.00p 2,436.00p 2,502.00p 1384434
27/03/2018 2,419.00p 2,434.00p 2,393.00p 2,423.00p 1206732
26/03/2018 2,455.00p 2,455.00p 2,386.00p 2,389.00p 1139319
23/03/2018 2,414.00p 2,476.00p 2,414.00p 2,446.00p 1419013
22/03/2018 2,410.00p 2,462.00p 2,398.00p 2,429.00p 1314242
21/03/2018 2,490.00p 2,498.00p 2,414.00p 2,417.00p 1333326
20/03/2018 2,496.00p 2,508.00p 2,472.00p 2,494.00p 1084277
19/03/2018 2,501.00p 2,515.00p 2,488.00p 2,497.00p 917627
16/03/2018 2,540.00p 2,553.00p 2,510.00p 2,510.00p 1669118
15/03/2018 2,562.00p 2,571.00p 2,542.00p 2,542.00p 817079

*Close Price adjusted for both dividends and splits