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
27/04/2018 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
14/03/2018 2,552.00p 2,567.00p 2,547.00p 2,560.00p 879043
13/03/2018 2,599.00p 2,613.00p 2,548.00p 2,560.00p 793195
12/03/2018 2,619.00p 2,620.00p 2,587.00p 2,602.00p 1177371
09/03/2018 2,606.00p 2,629.00p 2,591.00p 2,607.00p 1048879
08/03/2018 2,636.00p 2,668.00p 2,593.00p 2,602.00p 1242253
07/03/2018 2,586.00p 2,604.50p 2,584.00p 2,585.00p 654916
06/03/2018 2,613.00p 2,622.00p 2,584.00p 2,590.00p 800811
05/03/2018 2,612.00p 2,625.00p 2,584.00p 2,590.00p 1032642
02/03/2018 2,571.00p 2,647.00p 2,560.00p 2,607.00p 926957
01/03/2018 2,632.00p 2,641.00p 2,575.00p 2,585.00p 888494
28/02/2018 2,650.00p 2,667.00p 2,631.00p 2,631.00p 796609
27/02/2018 2,724.00p 2,736.66p 2,661.00p 2,661.00p 1341394
26/02/2018 2,664.00p 2,726.00p 2,654.00p 2,726.00p 1277174
23/02/2018 2,653.00p 2,660.00p 2,640.00p 2,645.00p 672692
22/02/2018 2,642.00p 2,657.34p 2,632.00p 2,655.00p 740530
21/02/2018 2,647.00p 2,668.50p 2,643.00p 2,657.00p 632500
20/02/2018 2,643.00p 2,652.00p 2,629.00p 2,651.00p 506873
19/02/2018 2,651.00p 2,677.00p 2,638.00p 2,638.00p 485090
16/02/2018 2,634.00p 2,677.00p 2,628.00p 2,662.00p 603460
15/02/2018 2,614.00p 2,640.00p 2,603.00p 2,620.00p 620707
14/02/2018 2,615.00p 2,632.00p 2,599.00p 2,614.00p 571717
13/02/2018 2,627.00p 2,641.00p 2,601.00p 2,601.00p 655702
12/02/2018 2,610.00p 2,648.00p 2,602.00p 2,630.00p 692891
09/02/2018 2,598.00p 2,639.00p 2,592.00p 2,597.00p 750697
08/02/2018 2,650.00p 2,661.00p 2,598.00p 2,598.00p 770904
07/02/2018 2,622.00p 2,679.00p 2,609.00p 2,667.00p 1401835
06/02/2018 2,613.00p 2,662.00p 2,598.06p 2,609.00p 1175931
05/02/2018 2,700.00p 2,714.00p 2,659.00p 2,677.00p 1035224
02/02/2018 2,739.00p 2,748.00p 2,720.00p 2,723.00p 720117
01/02/2018 2,748.00p 2,768.00p 2,722.00p 2,743.00p 998998
31/01/2018 2,800.00p 2,830.00p 2,723.67p 2,733.00p 1082835
30/01/2018 2,826.00p 2,831.00p 2,782.00p 2,782.00p 791735
29/01/2018 2,852.00p 2,857.00p 2,818.00p 2,829.00p 777599
26/01/2018 2,868.00p 2,871.00p 2,844.00p 2,855.00p 879939
25/01/2018 2,781.00p 2,873.00p 2,780.00p 2,861.00p 2054136
24/01/2018 2,741.00p 2,801.00p 2,738.00p 2,784.00p 1395115
23/01/2018 2,741.00p 2,766.00p 2,740.00p 2,747.00p 1165937
22/01/2018 2,747.00p 2,772.00p 2,732.00p 2,739.00p 621453
19/01/2018 2,755.00p 2,772.00p 2,729.00p 2,750.00p 1506054
18/01/2018 2,805.00p 2,864.00p 2,739.00p 2,755.00p 3929632
17/01/2018 2,877.00p 2,890.00p 2,848.00p 2,857.00p 1915952
16/01/2018 2,897.00p 2,905.00p 2,861.00p 2,891.00p 1495565
15/01/2018 2,832.00p 2,862.00p 2,823.00p 2,828.00p 776666
12/01/2018 2,821.00p 2,847.00p 2,817.00p 2,825.00p 812133
11/01/2018 2,859.00p 2,872.00p 2,796.00p 2,818.00p 899771
10/01/2018 2,843.00p 2,846.00p 2,815.00p 2,841.00p 953653
09/01/2018 2,860.00p 2,870.00p 2,840.00p 2,842.00p 677684
08/01/2018 2,875.00p 2,895.00p 2,848.00p 2,852.00p 695255
05/01/2018 2,850.00p 2,897.00p 2,835.00p 2,882.00p 1739500
04/01/2018 2,840.00p 2,849.00p 2,810.00p 2,842.00p 1051647
03/01/2018 2,825.00p 2,882.00p 2,825.00p 2,837.00p 1079588
02/01/2018 2,821.00p 2,826.00p 2,778.00p 2,779.00p 800314
29/12/2017 2,835.00p 2,844.00p 2,814.00p 2,820.00p 290718
28/12/2017 2,838.00p 2,846.00p 2,820.00p 2,833.00p 400793
27/12/2017 2,823.00p 2,844.00p 2,797.00p 2,835.00p 550093
22/12/2017 2,802.00p 2,833.00p 2,802.00p 2,819.00p 405198
21/12/2017 2,802.00p 2,813.34p 2,787.00p 2,796.00p 753640
20/12/2017 2,813.00p 2,832.00p 2,796.00p 2,798.00p 690638
19/12/2017 2,810.00p 2,840.00p 2,777.00p 2,814.00p 1191647
18/12/2017 2,853.00p 2,870.00p 2,840.00p 2,862.00p 713032
15/12/2017 2,836.00p 2,870.00p 2,806.00p 2,843.00p 1521379
14/12/2017 2,904.00p 2,904.00p 2,847.00p 2,860.00p 907713
13/12/2017 2,888.00p 2,912.00p 2,865.00p 2,903.00p 727971
12/12/2017 2,867.00p 2,897.00p 2,860.66p 2,889.00p 1102987
11/12/2017 2,880.00p 2,893.00p 2,865.00p 2,871.00p 1003157
08/12/2017 2,855.00p 2,894.00p 2,838.00p 2,883.00p 1240715
07/12/2017 2,899.00p 2,911.00p 2,842.00p 2,852.00p 1156498
06/12/2017 2,922.00p 2,938.00p 2,886.00p 2,920.00p 1032880
05/12/2017 2,935.00p 2,943.00p 2,909.00p 2,915.00p 878362
04/12/2017 2,893.00p 2,953.00p 2,893.00p 2,926.00p 1044764
01/12/2017 2,936.00p 2,950.00p 2,866.00p 2,870.00p 1520228
30/11/2017 2,985.00p 3,007.00p 2,942.00p 2,948.00p 1743998
29/11/2017 3,056.00p 3,076.00p 3,012.00p 3,012.00p 836822
28/11/2017 2,989.00p 3,078.00p 2,981.00p 3,056.00p 856552
27/11/2017 3,038.00p 3,047.00p 3,024.00p 3,028.00p 656309
24/11/2017 3,073.00p 3,085.37p 3,043.00p 3,043.00p 526706
23/11/2017 3,048.00p 3,092.00p 3,046.00p 3,073.00p 396708
22/11/2017 3,090.00p 3,100.00p 3,043.00p 3,067.00p 934725
21/11/2017 3,099.00p 3,101.00p 3,085.00p 3,097.00p 571140
20/11/2017 3,084.00p 3,107.00p 3,088.00p 3,095.00p 404722
17/11/2017 3,086.00p 3,107.00p 3,066.00p 3,086.00p 603227
16/11/2017 3,068.00p 3,102.00p 3,054.00p 3,091.00p 702530
15/11/2017 3,084.00p 3,103.00p 3,041.00p 3,056.00p 813384
14/11/2017 3,090.00p 3,098.99p 3,068.00p 3,068.00p 751616
13/11/2017 3,057.00p 3,097.11p 3,054.00p 3,080.00p 977391
10/11/2017 3,119.00p 3,119.00p 3,046.00p 3,066.00p 1370044
09/11/2017 3,084.00p 3,145.00p 3,082.00p 3,112.00p 1205986
08/11/2017 3,167.00p 3,172.00p 3,092.00p 3,105.00p 2286806
07/11/2017 3,298.00p 3,300.00p 3,159.98p 3,218.00p 2180649
06/11/2017 3,338.00p 3,361.00p 3,322.00p 3,343.00p 629090
03/11/2017 3,314.00p 3,340.00p 3,308.00p 3,333.00p 521570
02/11/2017 3,244.00p 3,307.00p 3,244.00p 3,304.00p 748028
01/11/2017 3,294.00p 3,299.00p 3,242.00p 3,262.00p 1209751
31/10/2017 3,340.00p 3,376.00p 3,332.00p 3,332.00p 657993
30/10/2017 3,350.00p 3,356.00p 3,324.50p 3,356.00p 1013338
27/10/2017 3,372.00p 3,372.00p 3,342.00p 3,355.00p 1021350
26/10/2017 3,339.00p 3,372.00p 3,339.00p 3,362.00p 657571
25/10/2017 3,359.00p 3,359.00p 3,318.00p 3,326.00p 641603
24/10/2017 3,364.00p 3,387.00p 3,357.00p 3,363.00p 678825
23/10/2017 3,315.00p 3,375.00p 3,284.98p 3,371.00p 504209
20/10/2017 3,369.00p 3,369.00p 3,314.00p 3,325.00p 671605
19/10/2017 3,361.00p 3,377.00p 3,337.00p 3,360.00p 682986
18/10/2017 3,332.00p 3,376.00p 3,332.00p 3,365.00p 305216
17/10/2017 3,345.00p 3,359.00p 3,332.70p 3,333.00p 720881
16/10/2017 3,357.00p 3,357.00p 3,333.92p 3,343.00p 437389
13/10/2017 3,333.00p 3,360.00p 3,325.00p 3,348.00p 836019
12/10/2017 3,311.00p 3,338.00p 3,275.00p 3,338.00p 402481
11/10/2017 3,284.00p 3,312.00p 3,277.00p 3,304.00p 506008
10/10/2017 3,301.00p 3,342.00p 3,283.00p 3,283.00p 679806
09/10/2017 3,272.00p 3,310.00p 3,261.00p 3,305.00p 362984
06/10/2017 3,291.00p 3,293.00p 3,260.00p 3,272.00p 492465
05/10/2017 3,297.00p 3,300.00p 3,260.00p 3,290.00p 656455
04/10/2017 3,270.00p 3,306.00p 3,267.00p 3,285.00p 748317
03/10/2017 3,205.00p 3,269.00p 3,200.00p 3,266.00p 900857
02/10/2017 3,203.00p 3,208.00p 3,181.00p 3,208.00p 878732
29/09/2017 3,190.00p 3,197.00p 3,178.00p 3,193.00p 829194
28/09/2017 3,176.00p 3,190.00p 3,156.00p 3,190.00p 756840
27/09/2017 3,165.00p 3,175.00p 3,148.00p 3,170.00p 577710
26/09/2017 3,199.00p 3,201.00p 3,157.00p 3,167.00p 881688
25/09/2017 3,219.00p 3,219.00p 3,192.00p 3,206.00p 871294
22/09/2017 3,207.00p 3,223.00p 3,196.00p 3,223.00p 555973
21/09/2017 3,221.00p 3,222.00p 3,170.00p 3,212.00p 931860
20/09/2017 3,200.00p 3,223.00p 3,182.00p 3,223.00p 484212
19/09/2017 3,175.00p 3,208.00p 3,155.00p 3,199.00p 553275
18/09/2017 3,160.00p 3,190.00p 3,150.00p 3,190.00p 720860
15/09/2017 3,174.00p 3,180.00p 3,146.00p 3,158.00p 1064498
14/09/2017 3,161.00p 3,201.00p 3,148.00p 3,169.00p 630958
13/09/2017 3,144.00p 3,172.00p 3,117.00p 3,156.00p 795195
12/09/2017 3,110.00p 3,161.00p 3,095.00p 3,142.00p 1277480
11/09/2017 3,280.00p 3,280.00p 3,095.00p 3,103.00p 1764980
08/09/2017 3,299.00p 3,315.00p 3,263.00p 3,265.00p 977378
07/09/2017 3,294.00p 3,303.00p 3,266.00p 3,291.00p 579028
06/09/2017 3,300.00p 3,305.00p 3,277.00p 3,283.00p 488081
05/09/2017 3,298.00p 3,320.00p 3,283.00p 3,289.00p 700656
04/09/2017 3,313.00p 3,323.00p 3,286.00p 3,300.00p 364082
01/09/2017 3,335.00p 3,343.00p 3,308.00p 3,319.00p 547760
31/08/2017 3,298.00p 3,323.00p 3,277.00p 3,322.00p 868951
30/08/2017 3,226.00p 3,311.00p 3,224.00p 3,293.00p 1004079
29/08/2017 3,195.00p 3,216.00p 3,158.00p 3,216.00p 870747
25/08/2017 3,175.00p 3,206.00p 3,167.00p 3,184.00p 436323
24/08/2017 3,195.00p 3,200.00p 3,166.00p 3,170.00p 630914
23/08/2017 3,177.00p 3,197.00p 3,169.00p 3,190.00p 438919
22/08/2017 3,162.00p 3,185.00p 3,155.00p 3,180.00p 390039
21/08/2017 3,133.00p 3,159.00p 3,133.00p 3,144.00p 416456
18/08/2017 3,149.00p 3,161.00p 3,130.00p 3,140.00p 582484
17/08/2017 3,180.00p 3,199.00p 3,165.00p 3,180.00p 475852
16/08/2017 3,160.00p 3,191.00p 3,156.00p 3,175.00p 472318
15/08/2017 3,164.00p 3,185.00p 3,153.00p 3,153.00p 664658
14/08/2017 3,155.00p 3,163.00p 3,140.00p 3,155.00p 668509
11/08/2017 3,165.00p 3,178.00p 3,132.00p 3,155.00p 924687
10/08/2017 3,161.00p 3,183.00p 3,145.00p 3,176.00p 867732
09/08/2017 3,161.00p 3,172.00p 3,129.00p 3,155.00p 724446
08/08/2017 3,119.00p 3,175.00p 3,106.00p 3,154.00p 768141
07/08/2017 3,113.00p 3,115.00p 3,098.00p 3,115.00p 355985
04/08/2017 3,074.00p 3,111.00p 3,045.00p 3,109.00p 695482
03/08/2017 3,014.00p 3,078.00p 3,013.00p 3,072.00p 807656
02/08/2017 2,986.00p 3,013.00p 2,975.00p 3,011.00p 555532
01/08/2017 2,977.00p 2,986.00p 2,952.00p 2,978.00p 285709
31/07/2017 2,961.00p 2,990.00p 2,950.00p 2,964.00p 571741
28/07/2017 2,968.00p 2,968.00p 2,925.00p 2,962.00p 443453
27/07/2017 2,943.00p 2,993.00p 2,937.00p 2,983.00p 481128
26/07/2017 2,932.00p 2,977.00p 2,930.00p 2,942.00p 435427
25/07/2017 2,893.00p 2,938.00p 2,888.00p 2,921.00p 508638
24/07/2017 2,941.00p 2,942.00p 2,872.00p 2,882.00p 1011105
21/07/2017 2,961.00p 2,974.00p 2,928.00p 2,943.00p 545986
20/07/2017 2,963.00p 2,968.00p 2,936.00p 2,959.00p 448282
19/07/2017 2,930.00p 2,961.00p 2,925.00p 2,944.00p 693644
18/07/2017 2,846.00p 2,916.00p 2,841.00p 2,913.00p 606528
17/07/2017 2,863.00p 2,879.00p 2,846.00p 2,849.00p 729273
14/07/2017 2,922.00p 2,922.00p 2,850.00p 2,855.00p 617001

*Close Price adjusted for both dividends and splits