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
05/10/2015 3,401.00p 3,441.00p 3,394.00p 3,430.00p 738500
02/10/2015 3,373.00p 3,386.00p 3,318.00p 3,367.00p 459860
01/10/2015 3,384.00p 3,399.00p 3,347.00p 3,353.00p 658626
30/09/2015 3,262.00p 3,344.00p 3,252.00p 3,340.00p 888526
29/09/2015 3,221.00p 3,237.00p 3,202.00p 3,205.00p 483243
28/09/2015 3,244.00p 3,268.00p 3,234.30p 3,251.00p 701133
25/09/2015 3,196.00p 3,251.00p 3,187.00p 3,241.00p 594067
24/09/2015 3,141.00p 3,181.00p 3,140.00p 3,151.00p 726378
23/09/2015 3,104.00p 3,170.00p 3,091.00p 3,140.00p 672460
22/09/2015 3,174.00p 3,231.00p 3,100.00p 3,100.00p 625798
21/09/2015 3,135.00p 3,205.00p 3,135.00p 3,175.00p 474134
18/09/2015 3,183.00p 3,183.63p 3,085.00p 3,139.00p 861831
17/09/2015 3,148.00p 3,195.00p 3,125.00p 3,184.00p 694059
16/09/2015 3,133.00p 3,157.00p 3,120.00p 3,138.00p 741209
15/09/2015 3,057.00p 3,116.00p 3,045.00p 3,105.00p 589851
14/09/2015 3,096.00p 3,123.00p 3,050.00p 3,050.00p 679173
11/09/2015 3,148.00p 3,152.00p 3,043.00p 3,086.00p 818897
10/09/2015 3,153.00p 3,186.00p 3,134.00p 3,146.00p 831830
09/09/2015 3,170.00p 3,208.00p 3,147.00p 3,176.00p 681858
08/09/2015 3,135.00p 3,143.00p 3,109.63p 3,116.00p 742484
07/09/2015 3,100.00p 3,123.00p 3,038.00p 3,113.00p 826496
04/09/2015 3,167.00p 3,183.00p 3,135.00p 3,139.00p 673790
03/09/2015 3,185.00p 3,221.00p 3,175.00p 3,197.00p 499435
02/09/2015 3,135.00p 3,180.00p 3,122.00p 3,153.00p 437137
01/09/2015 3,151.00p 3,169.00p 3,117.00p 3,129.00p 856400
28/08/2015 3,183.00p 3,210.00p 3,160.00p 3,202.00p 655790
27/08/2015 3,162.00p 3,205.00p 3,126.00p 3,181.00p 902458
26/08/2015 3,091.00p 3,154.00p 3,065.00p 3,097.00p 694540
25/08/2015 3,074.00p 3,137.00p 3,059.00p 3,127.00p 726240
24/08/2015 3,029.00p 3,083.00p 2,973.00p 3,032.00p 1358873
21/08/2015 3,173.00p 3,195.00p 3,113.00p 3,113.00p 736657
20/08/2015 3,205.00p 3,228.00p 3,196.00p 3,211.00p 414502
19/08/2015 3,262.00p 3,266.00p 3,217.00p 3,222.00p 482375
18/08/2015 3,276.00p 3,291.00p 3,262.00p 3,276.00p 358108
17/08/2015 3,270.00p 3,282.00p 3,250.00p 3,277.00p 598022
14/08/2015 3,241.00p 3,262.00p 3,236.00p 3,254.00p 374157
13/08/2015 3,220.00p 3,255.00p 3,207.00p 3,228.00p 946533
12/08/2015 3,187.00p 3,208.90p 3,141.00p 3,179.00p 948424
11/08/2015 3,213.00p 3,233.00p 3,176.00p 3,211.00p 538463
10/08/2015 3,220.00p 3,239.00p 3,182.00p 3,227.00p 479400
07/08/2015 3,213.00p 3,232.00p 3,201.00p 3,211.00p 425708
06/08/2015 3,198.00p 3,227.00p 3,172.00p 3,220.00p 520601
05/08/2015 3,233.00p 3,240.00p 3,202.00p 3,237.00p 490567
04/08/2015 3,235.00p 3,253.00p 3,209.00p 3,240.00p 425333
03/08/2015 3,210.00p 3,252.00p 3,209.00p 3,244.00p 430392
31/07/2015 3,175.00p 3,224.00p 3,163.00p 3,224.00p 590097
30/07/2015 3,157.00p 3,168.00p 3,137.00p 3,159.00p 480703
29/07/2015 3,167.00p 3,173.00p 3,132.00p 3,151.00p 498752
28/07/2015 3,131.00p 3,169.33p 3,117.00p 3,148.00p 591604
27/07/2015 3,171.00p 3,174.00p 3,117.00p 3,119.00p 732151
24/07/2015 3,168.00p 3,200.00p 3,162.00p 3,180.00p 522465
23/07/2015 3,213.00p 3,213.00p 3,152.00p 3,174.00p 665574
22/07/2015 3,190.00p 3,203.00p 3,169.00p 3,193.00p 562880
21/07/2015 3,211.00p 3,218.00p 3,174.00p 3,204.00p 425149
20/07/2015 3,187.00p 3,213.00p 3,176.00p 3,202.00p 394522
17/07/2015 3,173.00p 3,201.00p 3,166.00p 3,187.00p 512237
16/07/2015 3,138.00p 3,176.00p 3,132.00p 3,170.00p 497791
15/07/2015 3,142.00p 3,142.00p 3,098.00p 3,125.00p 443488
14/07/2015 3,135.00p 3,140.00p 3,109.00p 3,133.00p 530617
13/07/2015 3,133.00p 3,142.00p 3,119.00p 3,135.00p 573078
10/07/2015 3,114.00p 3,125.00p 3,069.00p 3,093.00p 848663
09/07/2015 2,940.00p 3,117.00p 2,935.00p 3,080.00p 2238935
08/07/2015 2,884.00p 2,957.00p 2,872.00p 2,931.00p 1157598
07/07/2015 2,921.00p 2,921.00p 2,865.00p 2,870.00p 889055
06/07/2015 2,865.00p 2,916.00p 2,850.00p 2,912.00p 719847
03/07/2015 2,892.00p 2,910.00p 2,882.00p 2,892.00p 457331
02/07/2015 2,927.00p 2,931.00p 2,901.00p 2,907.00p 405617
01/07/2015 2,905.00p 2,932.00p 2,874.00p 2,921.00p 841563
30/06/2015 2,914.00p 2,922.00p 2,871.00p 2,871.00p 812869
29/06/2015 2,922.00p 2,969.00p 2,912.00p 2,927.00p 562903
26/06/2015 3,005.00p 3,010.00p 2,953.00p 2,987.00p 608732
25/06/2015 3,011.00p 3,039.00p 3,000.00p 3,024.00p 587016
24/06/2015 3,068.00p 3,077.00p 3,035.00p 3,035.00p 535026
23/06/2015 3,074.00p 3,081.26p 3,055.00p 3,064.00p 777551
22/06/2015 3,080.00p 3,094.00p 3,041.00p 3,094.00p 1481997
19/06/2015 3,011.00p 3,058.00p 2,998.00p 3,050.00p 1524445
18/06/2015 3,011.00p 3,014.00p 2,968.00p 3,003.00p 802485
17/06/2015 3,043.00p 3,045.00p 3,001.00p 3,026.00p 646191
16/06/2015 3,006.00p 3,033.00p 2,977.00p 3,023.00p 640935
15/06/2015 3,037.00p 3,044.00p 3,009.00p 3,013.00p 411613
12/06/2015 3,087.00p 3,089.00p 3,038.00p 3,051.00p 651675
11/06/2015 3,056.00p 3,109.00p 3,042.00p 3,095.00p 1028438
10/06/2015 2,916.00p 3,084.00p 2,906.00p 3,070.00p 1481570
09/06/2015 2,941.00p 2,955.00p 2,905.00p 2,914.00p 1154768
08/06/2015 2,925.00p 2,960.00p 2,919.25p 2,940.00p 582303
05/06/2015 2,961.00p 2,966.00p 2,913.00p 2,935.00p 880506
04/06/2015 2,957.00p 2,971.00p 2,913.00p 2,950.00p 818808
03/06/2015 2,945.00p 3,003.00p 2,920.00p 2,983.00p 706320
02/06/2015 3,013.00p 3,013.00p 2,946.50p 2,949.00p 751960
01/06/2015 3,030.00p 3,040.00p 2,981.00p 3,001.00p 1093126
29/05/2015 3,009.00p 3,074.00p 3,009.00p 3,028.00p 1728975
28/05/2015 2,900.00p 2,952.00p 2,893.00p 2,950.00p 1119045
27/05/2015 2,905.00p 2,917.00p 2,883.00p 2,900.00p 768066
26/05/2015 2,944.00p 2,955.00p 2,895.00p 2,900.00p 645246
22/05/2015 2,930.00p 2,957.00p 2,914.00p 2,934.00p 652637
21/05/2015 2,934.00p 2,944.00p 2,907.00p 2,919.00p 731733
20/05/2015 2,956.00p 2,960.00p 2,917.00p 2,938.00p 585639
19/05/2015 2,919.00p 2,961.00p 2,919.00p 2,959.00p 707224
18/05/2015 2,910.00p 2,936.00p 2,873.00p 2,912.00p 563410
15/05/2015 2,876.00p 2,912.70p 2,863.00p 2,909.00p 833517
14/05/2015 2,851.00p 2,877.00p 2,823.00p 2,871.00p 1343946
13/05/2015 2,850.00p 2,888.00p 2,844.00p 2,852.00p 755442
12/05/2015 2,866.00p 2,879.00p 2,829.00p 2,839.00p 1362139
11/05/2015 2,929.00p 2,950.00p 2,871.00p 2,879.00p 999161
08/05/2015 2,894.00p 2,939.00p 2,893.00p 2,928.00p 965597
07/05/2015 2,859.00p 2,859.00p 2,813.00p 2,841.00p 986231
06/05/2015 2,835.00p 2,863.00p 2,835.00p 2,855.00p 1526935
05/05/2015 2,903.00p 2,908.00p 2,834.00p 2,834.00p 1378534
01/05/2015 2,869.00p 2,885.00p 2,831.00p 2,874.00p 646823
30/04/2015 2,791.00p 2,895.00p 2,780.00p 2,857.00p 2401859
29/04/2015 2,798.00p 2,808.00p 2,775.00p 2,791.00p 1318743
28/04/2015 2,807.00p 2,810.00p 2,768.00p 2,789.00p 1254519
27/04/2015 2,785.00p 2,827.00p 2,769.00p 2,809.00p 1500676
24/04/2015 2,767.00p 2,790.00p 2,760.00p 2,771.00p 1213397
23/04/2015 2,755.00p 2,778.00p 2,741.00p 2,771.00p 1311703
22/04/2015 2,735.00p 2,757.00p 2,706.95p 2,745.00p 2105929
21/04/2015 2,735.00p 2,805.00p 2,705.75p 2,712.00p 3184285
20/04/2015 2,920.00p 2,942.00p 2,860.00p 2,863.00p 1128880
17/04/2015 2,967.00p 2,994.00p 2,902.00p 2,906.00p 1089790
16/04/2015 2,978.00p 2,990.00p 2,947.00p 2,958.00p 783288
15/04/2015 2,966.00p 3,009.00p 2,949.00p 2,955.00p 1247736
14/04/2015 2,969.00p 2,979.00p 2,942.00p 2,977.00p 637606
13/04/2015 3,008.00p 3,008.00p 2,978.00p 2,990.00p 459859
10/04/2015 2,999.00p 3,022.00p 2,979.00p 3,017.00p 654515
09/04/2015 2,976.00p 3,014.00p 2,975.00p 3,014.00p 699752
08/04/2015 2,950.00p 2,977.00p 2,918.00p 2,963.00p 939420
07/04/2015 2,869.00p 2,964.00p 2,856.00p 2,964.00p 1171203
02/04/2015 2,820.00p 2,866.00p 2,805.00p 2,866.00p 584916
01/04/2015 2,813.00p 2,853.00p 2,795.35p 2,816.00p 868641
31/03/2015 2,854.00p 2,868.00p 2,807.00p 2,818.00p 871794
30/03/2015 2,876.00p 2,883.00p 2,839.00p 2,855.00p 509754
27/03/2015 2,851.00p 2,861.00p 2,826.00p 2,845.00p 978114
26/03/2015 2,891.00p 2,908.00p 2,836.00p 2,849.00p 861056
25/03/2015 2,934.00p 2,954.00p 2,909.00p 2,911.00p 891042
24/03/2015 2,998.00p 2,999.79p 2,925.00p 2,925.00p 1365858
23/03/2015 3,046.00p 3,046.00p 3,008.00p 3,011.00p 563357
20/03/2015 3,058.00p 3,070.00p 3,025.00p 3,038.00p 724532
19/03/2015 3,077.00p 3,093.00p 3,047.00p 3,061.00p 625779
18/03/2015 3,045.00p 3,066.00p 3,016.00p 3,062.00p 812570
17/03/2015 3,046.00p 3,074.00p 3,010.00p 3,036.00p 619753
16/03/2015 2,991.00p 3,056.00p 2,990.00p 3,048.00p 915050
13/03/2015 2,988.00p 3,027.00p 2,968.00p 2,984.00p 557684
12/03/2015 2,993.00p 3,028.00p 2,967.00p 2,992.00p 667891
11/03/2015 2,976.00p 3,043.00p 2,968.00p 2,998.00p 730478
10/03/2015 3,053.00p 3,069.00p 2,976.00p 2,976.00p 1047001
09/03/2015 3,125.00p 3,136.00p 3,063.00p 3,069.00p 436398
06/03/2015 3,133.00p 3,187.00p 3,109.00p 3,129.00p 705150
05/03/2015 3,083.00p 3,133.00p 3,075.00p 3,133.00p 532470
04/03/2015 3,109.00p 3,109.00p 3,051.00p 3,088.00p 669914
03/03/2015 3,116.00p 3,156.00p 3,094.00p 3,094.00p 759137
02/03/2015 3,108.00p 3,127.00p 3,063.00p 3,085.00p 1022843
27/02/2015 3,062.00p 3,149.36p 3,055.50p 3,125.00p 1128035
26/02/2015 3,016.00p 3,051.00p 2,988.00p 3,049.00p 661989
25/02/2015 3,006.00p 3,029.00p 2,964.00p 2,994.00p 783623
24/02/2015 3,066.00p 3,071.00p 2,997.00p 3,009.00p 897715
23/02/2015 3,033.00p 3,082.00p 2,993.20p 3,058.00p 874383
20/02/2015 3,052.00p 3,053.00p 3,030.00p 3,036.00p 683288
19/02/2015 2,997.00p 3,070.00p 2,992.00p 3,057.00p 868793
18/02/2015 2,949.00p 2,998.00p 2,931.00p 2,998.00p 1115741
17/02/2015 2,912.00p 2,948.00p 2,910.00p 2,948.00p 756483
16/02/2015 2,900.00p 2,936.00p 2,868.00p 2,926.00p 734208
13/02/2015 2,968.00p 2,968.75p 2,901.00p 2,905.00p 860512
12/02/2015 2,988.00p 3,008.00p 2,953.00p 2,966.00p 552700
11/02/2015 2,999.00p 3,016.00p 2,955.00p 2,992.00p 666452
10/02/2015 3,008.00p 3,023.00p 2,982.00p 3,009.00p 710513
09/02/2015 3,020.00p 3,030.00p 2,991.00p 3,010.00p 664044
06/02/2015 2,997.00p 3,045.00p 2,992.00p 3,042.00p 735791
05/02/2015 3,032.00p 3,057.00p 3,001.00p 3,014.00p 590365
04/02/2015 3,077.00p 3,080.00p 2,998.00p 3,042.00p 840354
03/02/2015 3,110.00p 3,112.00p 3,074.00p 3,079.00p 869346
02/02/2015 3,119.00p 3,132.00p 3,081.00p 3,114.00p 513468
30/01/2015 3,160.00p 3,167.00p 3,099.00p 3,103.00p 685255
29/01/2015 3,110.00p 3,164.00p 3,096.00p 3,160.00p 678560
28/01/2015 3,120.00p 3,134.00p 3,084.00p 3,121.00p 512672
27/01/2015 3,119.00p 3,119.00p 3,084.00p 3,097.00p 616799
26/01/2015 3,075.00p 3,117.00p 3,071.76p 3,112.00p 644373
23/01/2015 3,005.00p 3,082.00p 2,959.12p 3,080.00p 842356
22/01/2015 3,002.00p 3,002.00p 2,889.00p 2,985.00p 1426125
21/01/2015 3,054.00p 3,078.00p 2,972.00p 2,998.00p 814602
20/01/2015 3,114.00p 3,118.15p 3,043.00p 3,050.00p 500750
19/01/2015 3,097.00p 3,136.00p 3,074.00p 3,113.00p 397715
16/01/2015 3,123.00p 3,145.00p 3,016.00p 3,093.00p 902955
15/01/2015 3,050.00p 3,147.00p 3,050.00p 3,147.00p 1337683
14/01/2015 3,090.00p 3,113.00p 3,013.00p 3,035.00p 984536
13/01/2015 3,114.00p 3,144.00p 3,089.00p 3,132.00p 841288
12/01/2015 3,080.00p 3,145.00p 3,080.00p 3,107.00p 587054
09/01/2015 3,089.00p 3,112.00p 3,069.00p 3,078.00p 525772
08/01/2015 3,049.00p 3,102.00p 3,020.00p 3,096.00p 897915
07/01/2015 3,098.00p 3,099.00p 3,041.00p 3,054.00p 711534
06/01/2015 3,088.00p 3,126.00p 3,061.00p 3,088.00p 738205
05/01/2015 3,176.00p 3,214.00p 3,093.00p 3,096.00p 758206
02/01/2015 3,187.00p 3,217.00p 3,135.00p 3,194.00p 418924
31/12/2014 3,187.00p 3,202.10p 3,136.00p 3,153.00p 199586
30/12/2014 3,192.00p 3,210.00p 3,137.00p 3,146.00p 311813
29/12/2014 3,243.00p 3,243.00p 3,185.00p 3,211.00p 307031
24/12/2014 3,243.00p 3,243.00p 3,207.00p 3,227.00p 57381
23/12/2014 3,231.00p 3,255.00p 3,202.00p 3,210.00p 335500
22/12/2014 3,212.00p 3,241.24p 3,194.00p 3,217.00p 446743
19/12/2014 3,165.00p 3,204.00p 3,152.00p 3,194.00p 1131899
18/12/2014 3,089.00p 3,134.00p 3,043.00p 3,133.00p 1017282

*Close Price adjusted for both dividends and splits