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
26/09/2016 2,656.00p 2,671.00p 2,625.00p 2,625.00p 823103
23/09/2016 2,692.00p 2,706.00p 2,665.00p 2,665.00p 721702
22/09/2016 2,694.00p 2,724.00p 2,682.00p 2,706.00p 813452
21/09/2016 2,733.00p 2,738.00p 2,677.00p 2,677.00p 680430
20/09/2016 2,719.00p 2,746.00p 2,710.00p 2,713.00p 566951
19/09/2016 2,740.00p 2,743.00p 2,715.00p 2,723.00p 899130
16/09/2016 2,709.00p 2,738.00p 2,696.00p 2,711.00p 1299380
15/09/2016 2,750.00p 2,752.00p 2,699.00p 2,726.00p 2786784
14/09/2016 2,760.00p 2,775.00p 2,735.00p 2,759.00p 1665430
13/09/2016 2,682.00p 2,942.77p 2,682.00p 2,740.00p 2714457
12/09/2016 3,057.00p 3,061.00p 2,792.00p 2,815.00p 3016831
09/09/2016 3,150.00p 3,159.00p 3,129.00p 3,156.00p 961431
08/09/2016 3,156.00p 3,183.00p 3,140.00p 3,172.00p 621206
07/09/2016 3,177.00p 3,180.00p 3,154.00p 3,169.00p 704983
06/09/2016 3,162.00p 3,167.00p 3,141.00p 3,165.00p 1072861
05/09/2016 3,172.00p 3,172.00p 3,126.00p 3,144.00p 480470
02/09/2016 3,119.00p 3,168.00p 3,076.00p 3,155.00p 1102077
01/09/2016 3,057.00p 3,102.00p 3,045.00p 3,100.00p 953227
31/08/2016 3,018.00p 3,053.00p 3,010.00p 3,041.00p 858048
30/08/2016 2,976.00p 3,057.00p 2,954.00p 3,051.00p 1069700
26/08/2016 2,943.00p 2,961.00p 2,940.00p 2,950.00p 382714
25/08/2016 2,957.00p 2,971.40p 2,930.98p 2,952.00p 449762
24/08/2016 2,975.00p 2,988.00p 2,958.00p 2,968.00p 410972
23/08/2016 3,009.00p 3,017.00p 2,984.00p 3,001.00p 327903
22/08/2016 2,990.00p 3,003.00p 2,958.00p 2,983.00p 405681
19/08/2016 2,991.00p 2,997.00p 2,959.00p 2,979.00p 348294
18/08/2016 2,987.00p 3,012.00p 2,976.00p 2,991.00p 485851
17/08/2016 3,000.00p 3,009.00p 2,957.00p 2,972.00p 572499
16/08/2016 2,993.00p 3,007.00p 2,977.00p 2,982.00p 541130
15/08/2016 3,000.00p 3,010.00p 2,979.00p 2,997.00p 474098
12/08/2016 2,951.00p 2,995.00p 2,936.78p 2,992.00p 937953
11/08/2016 2,942.00p 2,950.00p 2,908.00p 2,949.00p 596827
10/08/2016 2,928.00p 2,951.00p 2,909.00p 2,930.00p 861937
09/08/2016 2,918.00p 2,953.00p 2,917.00p 2,945.00p 995036
08/08/2016 2,908.00p 2,925.00p 2,895.00p 2,903.00p 885743
05/08/2016 2,890.00p 2,932.00p 2,879.00p 2,913.00p 911295
04/08/2016 2,844.00p 2,897.00p 2,826.00p 2,897.00p 1251097
03/08/2016 2,731.00p 2,858.00p 2,720.00p 2,830.00p 1315847
02/08/2016 2,723.00p 2,760.00p 2,703.00p 2,718.00p 606671
01/08/2016 2,748.00p 2,856.00p 2,688.33p 2,737.00p 900101
29/07/2016 2,696.00p 2,707.00p 2,667.00p 2,691.00p 1130144
28/07/2016 2,732.00p 2,738.00p 2,682.00p 2,686.00p 562456
27/07/2016 2,734.00p 2,748.00p 2,713.00p 2,718.00p 364124
26/07/2016 2,711.00p 2,730.00p 2,694.00p 2,716.00p 387053
25/07/2016 2,743.00p 2,749.00p 2,695.00p 2,711.00p 670871
22/07/2016 2,776.00p 2,776.00p 2,719.00p 2,735.00p 847941
21/07/2016 2,825.00p 2,825.00p 2,770.00p 2,770.00p 893525
20/07/2016 2,815.00p 2,819.00p 2,794.00p 2,810.00p 577651
19/07/2016 2,788.00p 2,811.00p 2,776.00p 2,806.00p 600687
18/07/2016 2,793.00p 2,820.00p 2,779.00p 2,811.00p 588864
15/07/2016 2,758.00p 2,798.00p 2,744.00p 2,792.00p 871391
14/07/2016 2,814.00p 2,832.00p 2,765.00p 2,772.00p 1237343
13/07/2016 2,825.00p 2,830.00p 2,347.04p 2,800.00p 1451797
12/07/2016 2,842.00p 2,863.00p 2,819.00p 2,820.00p 968320
11/07/2016 2,844.00p 2,850.00p 2,791.00p 2,844.00p 603722
08/07/2016 2,769.00p 2,826.00p 2,744.00p 2,826.00p 1408460
07/07/2016 2,635.00p 2,821.00p 2,628.00p 2,780.00p 2098044
06/07/2016 2,601.00p 2,618.00p 2,549.00p 2,553.00p 1732237
05/07/2016 2,667.00p 2,675.00p 2,543.00p 2,606.00p 1737714
04/07/2016 2,750.00p 2,750.00p 2,675.00p 2,675.00p 723757
01/07/2016 2,732.00p 2,751.00p 2,709.00p 2,732.00p 875488
30/06/2016 2,668.00p 2,724.00p 2,644.00p 2,719.00p 1364984
29/06/2016 2,580.00p 2,665.00p 2,562.00p 2,665.00p 1356889
28/06/2016 2,500.00p 2,574.00p 2,456.00p 2,555.00p 2035530
27/06/2016 2,721.00p 2,732.00p 2,339.00p 2,350.00p 3615061
24/06/2016 2,400.00p 2,784.00p 1,910.00p 2,775.00p 4570854
23/06/2016 2,820.00p 2,848.00p 2,801.00p 2,829.00p 1315743
22/06/2016 2,865.00p 2,870.00p 2,802.00p 2,802.00p 1120503
21/06/2016 2,880.00p 2,919.00p 2,876.00p 2,901.00p 711978
20/06/2016 2,836.00p 2,914.00p 2,824.00p 2,894.00p 630369
17/06/2016 2,789.00p 2,806.00p 2,773.00p 2,775.00p 1011639
16/06/2016 2,803.00p 2,818.00p 2,767.00p 2,781.00p 839673
15/06/2016 2,837.00p 2,859.00p 2,832.00p 2,835.00p 843890
14/06/2016 2,853.00p 2,870.00p 2,821.00p 2,822.00p 883699
13/06/2016 2,849.00p 2,877.00p 2,835.00p 2,856.00p 842003
10/06/2016 2,929.00p 2,944.00p 2,854.00p 2,867.00p 634705
09/06/2016 2,939.00p 2,940.00p 2,925.00p 2,940.00p 536270
08/06/2016 2,928.00p 2,949.00p 2,922.00p 2,943.00p 631998
07/06/2016 2,952.00p 2,971.00p 2,938.00p 2,940.00p 457187
06/06/2016 2,951.00p 2,972.00p 2,945.83p 2,949.00p 643798
03/06/2016 2,919.00p 2,963.00p 2,906.00p 2,951.00p 786841
02/06/2016 2,915.00p 2,918.50p 2,889.00p 2,900.00p 686511
01/06/2016 2,937.00p 2,941.00p 2,903.00p 2,928.00p 682123
31/05/2016 2,941.00p 2,972.00p 2,937.00p 2,944.00p 801946
27/05/2016 2,934.00p 2,958.00p 2,930.00p 2,950.00p 466424
26/05/2016 2,944.00p 2,965.00p 2,934.00p 2,940.00p 422980
25/05/2016 2,955.00p 2,977.00p 2,926.00p 2,955.00p 876866
24/05/2016 2,883.00p 2,954.00p 2,883.00p 2,945.00p 670761
23/05/2016 2,926.00p 2,932.27p 2,895.85p 2,900.00p 497765
20/05/2016 2,905.00p 2,937.00p 2,905.00p 2,920.00p 928067
19/05/2016 2,959.00p 2,959.00p 2,866.00p 2,885.00p 2218543
18/05/2016 2,985.00p 2,993.00p 2,958.00p 2,959.00p 1235719
17/05/2016 3,045.00p 3,060.00p 2,980.00p 2,980.00p 935843
16/05/2016 3,019.00p 3,059.00p 3,013.00p 3,051.00p 551809
13/05/2016 3,001.00p 3,037.00p 2,997.00p 3,037.00p 744215
12/05/2016 3,090.00p 3,090.00p 3,009.00p 3,015.00p 1233755
11/05/2016 3,105.00p 3,122.00p 3,089.00p 3,104.00p 566248
10/05/2016 3,179.00p 3,201.00p 3,099.00p 3,113.00p 700657
09/05/2016 3,118.00p 3,168.00p 3,116.78p 3,168.00p 526660
06/05/2016 3,105.00p 3,122.00p 3,086.00p 3,099.00p 785128
05/05/2016 3,098.00p 3,125.00p 3,088.00p 3,116.00p 666741
04/05/2016 3,087.00p 3,110.00p 3,070.00p 3,085.00p 610319
03/05/2016 3,078.00p 3,098.00p 3,048.00p 3,090.00p 882441
29/04/2016 3,036.00p 3,086.00p 3,029.71p 3,064.00p 704452
28/04/2016 3,143.00p 3,145.12p 3,047.00p 3,068.00p 1105021
27/04/2016 3,125.00p 3,181.00p 3,113.00p 3,159.00p 740439
26/04/2016 3,123.00p 3,147.00p 3,111.00p 3,132.00p 767491
25/04/2016 3,140.00p 3,153.00p 3,098.00p 3,125.00p 1019454
22/04/2016 3,215.00p 3,224.00p 3,131.00p 3,131.00p 1060357
21/04/2016 3,335.00p 3,343.00p 3,216.00p 3,227.00p 1056641
20/04/2016 3,405.00p 3,430.00p 3,330.00p 3,330.00p 787786
19/04/2016 3,396.00p 3,442.00p 3,381.00p 3,413.00p 825521
18/04/2016 3,322.00p 3,362.00p 3,318.00p 3,347.00p 627306
15/04/2016 3,358.00p 3,382.00p 3,334.00p 3,357.00p 607122
14/04/2016 3,359.00p 3,381.70p 3,351.00p 3,362.00p 549889
13/04/2016 3,355.00p 3,379.00p 3,332.00p 3,367.00p 527436
12/04/2016 3,354.00p 3,358.00p 3,317.00p 3,318.00p 691645
11/04/2016 3,356.00p 3,392.00p 3,351.00p 3,351.00p 437450
08/04/2016 3,392.00p 3,412.00p 3,364.68p 3,368.00p 520199
07/04/2016 3,423.00p 3,448.00p 3,384.00p 3,387.00p 489542
06/04/2016 3,409.00p 3,417.00p 3,382.00p 3,415.00p 384820
05/04/2016 3,393.00p 3,408.00p 3,362.00p 3,399.00p 508265
04/04/2016 3,353.00p 3,401.00p 3,348.00p 3,393.00p 388131
01/04/2016 3,310.00p 3,346.00p 3,284.00p 3,344.00p 379510
31/03/2016 3,352.00p 3,383.00p 3,345.00p 3,349.00p 540292
30/03/2016 3,393.00p 3,412.00p 3,369.00p 3,369.00p 486427
29/03/2016 3,287.00p 3,375.15p 3,287.00p 3,369.00p 545458
24/03/2016 3,435.00p 3,435.00p 3,264.00p 3,265.00p 936480
23/03/2016 3,442.00p 3,465.00p 3,437.00p 3,458.00p 319191
22/03/2016 3,399.00p 3,432.00p 3,366.00p 3,430.00p 414048
21/03/2016 3,401.00p 3,426.00p 3,397.30p 3,411.00p 338609
18/03/2016 3,386.00p 3,424.00p 3,378.00p 3,420.00p 649658
17/03/2016 3,408.00p 3,409.00p 3,361.00p 3,378.00p 472036
16/03/2016 3,379.00p 3,396.00p 3,321.00p 3,387.00p 618473
15/03/2016 3,357.00p 3,384.00p 3,347.00p 3,370.00p 234700
14/03/2016 3,362.00p 3,391.00p 3,329.00p 3,370.00p 360857
11/03/2016 3,339.00p 3,360.00p 3,315.00p 3,354.00p 390248
10/03/2016 3,322.00p 3,390.00p 3,299.00p 3,301.00p 620135
09/03/2016 3,336.00p 3,353.00p 3,320.00p 3,322.00p 320190
08/03/2016 3,323.00p 3,336.00p 3,291.00p 3,321.00p 351562
07/03/2016 3,329.00p 3,379.00p 3,320.00p 3,343.00p 420944
04/03/2016 3,279.00p 3,341.00p 3,276.00p 3,341.00p 746094
03/03/2016 3,352.00p 3,421.47p 3,272.00p 3,290.00p 927006
02/03/2016 3,452.00p 3,452.00p 3,343.00p 3,354.00p 649788
01/03/2016 3,412.00p 3,455.00p 3,384.00p 3,445.00p 479354
29/02/2016 3,351.00p 3,411.00p 3,330.00p 3,406.00p 710549
26/02/2016 3,394.00p 3,416.00p 3,343.00p 3,363.00p 618757
25/02/2016 3,337.00p 3,381.00p 3,328.00p 3,370.00p 457571
24/02/2016 3,301.00p 3,325.00p 3,293.00p 3,321.00p 1318813
23/02/2016 3,316.00p 3,316.00p 3,278.00p 3,298.00p 800665
22/02/2016 3,278.00p 3,323.00p 3,278.00p 3,295.00p 644963
19/02/2016 3,235.00p 3,257.00p 3,221.00p 3,255.00p 963399
18/02/2016 3,261.00p 3,266.00p 3,215.00p 3,229.00p 761762
17/02/2016 3,175.00p 3,259.00p 3,163.00p 3,259.00p 1025244
16/02/2016 3,134.00p 3,158.00p 3,111.23p 3,153.00p 607911
15/02/2016 3,106.00p 3,137.00p 3,098.00p 3,119.00p 377389
12/02/2016 3,016.00p 3,053.00p 3,000.00p 3,052.00p 638127
11/02/2016 3,024.00p 3,024.00p 2,957.00p 3,000.00p 611218
10/02/2016 3,065.00p 3,100.00p 3,035.00p 3,041.00p 562574
09/02/2016 3,055.00p 3,057.00p 2,999.00p 3,039.00p 860779
08/02/2016 3,117.00p 3,117.00p 3,035.00p 3,045.00p 793466
05/02/2016 3,139.00p 3,189.00p 3,092.00p 3,097.00p 642934
04/02/2016 3,212.00p 3,212.00p 3,116.06p 3,135.00p 900375
03/02/2016 3,195.00p 3,206.00p 3,146.00p 3,159.00p 747947
02/02/2016 3,145.00p 3,206.00p 3,136.16p 3,200.00p 1110772
01/02/2016 3,140.00p 3,159.00p 3,096.00p 3,150.00p 781756
29/01/2016 3,079.00p 3,150.00p 3,072.00p 3,150.00p 858403
28/01/2016 3,059.00p 3,071.00p 3,030.00p 3,050.00p 476376
27/01/2016 3,018.00p 3,078.00p 3,008.00p 3,078.00p 614845
26/01/2016 2,990.00p 3,019.00p 2,980.00p 3,015.00p 529745
25/01/2016 3,019.00p 3,021.00p 2,984.00p 3,021.00p 603339
22/01/2016 2,994.00p 3,007.00p 2,972.00p 2,995.00p 672165
21/01/2016 2,933.00p 2,959.00p 2,919.00p 2,949.00p 916836
20/01/2016 2,968.00p 2,982.00p 2,909.00p 2,922.00p 663760
19/01/2016 3,053.00p 3,054.00p 2,997.75p 3,010.00p 988561
18/01/2016 2,990.00p 3,019.00p 2,976.00p 3,002.00p 585261
15/01/2016 3,012.00p 3,037.00p 2,976.00p 2,986.00p 1353365
14/01/2016 2,998.00p 3,059.00p 2,977.00p 3,019.00p 1137513
13/01/2016 3,077.00p 3,077.00p 3,041.00p 3,041.00p 934412
12/01/2016 3,036.00p 3,070.00p 3,031.00p 3,049.00p 708511
11/01/2016 3,036.00p 3,063.00p 3,033.00p 3,036.00p 722012
08/01/2016 3,121.00p 3,144.00p 3,028.00p 3,033.00p 1083504
07/01/2016 3,133.00p 3,164.00p 3,106.00p 3,112.00p 806313
06/01/2016 3,251.00p 3,251.00p 3,184.00p 3,193.00p 679460
05/01/2016 3,280.00p 3,285.00p 3,214.00p 3,250.00p 525037
04/01/2016 3,327.00p 3,327.00p 3,256.00p 3,276.00p 556091
31/12/2015 3,383.00p 3,383.00p 3,341.00p 3,342.00p 108930
30/12/2015 3,365.00p 3,386.00p 3,350.00p 3,378.00p 257811
29/12/2015 3,363.00p 3,380.00p 3,325.00p 3,368.00p 360644
24/12/2015 3,330.00p 3,348.00p 3,312.00p 3,339.00p 115332
23/12/2015 3,288.00p 3,331.08p 3,286.00p 3,318.00p 569221
22/12/2015 3,257.00p 3,274.00p 3,221.00p 3,257.00p 633967
21/12/2015 3,286.00p 3,305.00p 3,236.00p 3,236.00p 603703
18/12/2015 3,392.00p 3,399.00p 3,326.77p 3,327.00p 1222081
17/12/2015 3,451.00p 3,451.00p 3,396.00p 3,404.00p 563047
16/12/2015 3,399.00p 3,421.00p 3,390.00p 3,390.00p 1313555
15/12/2015 3,366.00p 3,411.00p 3,355.45p 3,398.00p 727588
14/12/2015 3,404.00p 3,439.00p 3,345.00p 3,348.00p 607963
11/12/2015 3,433.00p 3,464.00p 3,398.00p 3,403.00p 665745
10/12/2015 3,472.00p 3,474.84p 3,428.00p 3,436.00p 612294

*Close Price adjusted for both dividends and splits