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
05/03/2014 3,013.00p 3,028.30p 2,979.00p 2,980.00p 629716
04/03/2014 2,987.00p 3,030.00p 2,970.00p 3,027.00p 679306
03/03/2014 2,964.00p 2,998.00p 2,940.00p 2,970.00p 959292
28/02/2014 2,979.00p 3,017.00p 2,946.00p 2,998.00p 973153
27/02/2014 2,966.00p 2,982.00p 2,911.00p 2,980.00p 719056
26/02/2014 2,951.00p 2,972.00p 2,932.71p 2,964.00p 907303
25/02/2014 2,920.00p 2,977.00p 2,900.00p 2,955.00p 1464875
24/02/2014 2,975.00p 3,012.00p 2,889.00p 2,920.00p 1430638
21/02/2014 2,981.00p 3,001.00p 2,963.10p 2,993.00p 957282
20/02/2014 2,904.00p 2,968.00p 2,892.00p 2,967.00p 698232
19/02/2014 2,912.00p 2,932.00p 2,889.00p 2,915.00p 678821
18/02/2014 2,864.00p 2,915.00p 2,852.00p 2,914.00p 720934
17/02/2014 2,818.00p 2,857.00p 2,812.00p 2,852.00p 432722
14/02/2014 2,807.00p 2,819.00p 2,778.00p 2,812.00p 624500
13/02/2014 2,774.00p 2,813.00p 2,762.00p 2,810.00p 896006
12/02/2014 2,812.00p 2,812.00p 2,787.00p 2,794.00p 755973
11/02/2014 2,816.00p 2,821.00p 2,783.00p 2,805.00p 991758
10/02/2014 2,854.00p 2,857.00p 2,804.63p 2,810.00p 1026076
07/02/2014 2,881.00p 2,883.00p 2,843.00p 2,847.00p 1005284
06/02/2014 2,907.00p 2,915.00p 2,853.00p 2,859.00p 1362538
05/02/2014 2,757.00p 2,930.00p 2,746.00p 2,883.00p 1685085
04/02/2014 2,688.00p 2,781.00p 2,686.00p 2,762.00p 1035504
03/02/2014 2,722.00p 2,734.00p 2,682.00p 2,686.00p 744257
31/01/2014 2,721.00p 2,734.00p 2,650.00p 2,715.00p 921664
30/01/2014 2,682.00p 2,734.00p 2,638.00p 2,734.00p 1009580
29/01/2014 2,733.00p 2,748.00p 2,662.00p 2,688.00p 799628
28/01/2014 2,712.00p 2,735.00p 2,694.00p 2,710.00p 729857
27/01/2014 2,745.00p 2,759.00p 2,683.00p 2,697.00p 878919
24/01/2014 2,764.00p 2,787.00p 2,729.00p 2,744.00p 1067366
23/01/2014 2,778.00p 2,785.00p 2,738.00p 2,761.00p 1101437
22/01/2014 2,809.00p 2,882.00p 2,768.00p 2,783.00p 1351746
21/01/2014 2,692.00p 2,809.36p 2,690.00p 2,806.00p 937288
20/01/2014 2,640.00p 2,705.00p 2,638.00p 2,692.00p 914098
17/01/2014 2,640.00p 2,660.00p 2,605.00p 2,648.00p 1366065
16/01/2014 2,651.00p 2,696.00p 2,566.00p 2,625.00p 3511846
15/01/2014 2,668.00p 2,726.00p 2,658.00p 2,696.00p 1121107
14/01/2014 2,646.00p 2,675.40p 2,633.00p 2,663.00p 1241265
13/01/2014 2,594.00p 2,676.00p 2,580.00p 2,660.00p 953748
10/01/2014 2,553.00p 2,594.00p 2,548.89p 2,591.00p 933463
09/01/2014 2,517.00p 2,561.00p 2,507.00p 2,550.00p 879274
08/01/2014 2,538.00p 2,538.00p 2,511.00p 2,518.00p 510061
07/01/2014 2,535.00p 2,546.70p 2,518.00p 2,533.00p 581628
06/01/2014 2,516.00p 2,540.00p 2,512.00p 2,536.00p 544130
03/01/2014 2,500.00p 2,544.00p 2,488.00p 2,524.00p 481976
02/01/2014 2,451.00p 2,496.00p 2,445.00p 2,488.00p 534404
31/12/2013 2,482.00p 2,482.00p 2,445.00p 2,445.00p 192874
30/12/2013 2,490.00p 2,498.00p 2,463.00p 2,470.00p 400272
27/12/2013 2,475.00p 2,495.00p 2,471.00p 2,495.00p 322859
24/12/2013 2,459.00p 2,486.00p 2,442.44p 2,463.00p 143985
23/12/2013 2,425.00p 2,447.00p 2,423.00p 2,447.00p 308667
20/12/2013 2,409.00p 2,439.00p 2,396.00p 2,425.00p 1329572
19/12/2013 2,338.00p 2,403.00p 2,329.00p 2,400.00p 1008677
18/12/2013 2,311.00p 2,344.00p 2,300.00p 2,329.00p 719034
17/12/2013 2,300.00p 2,314.00p 2,295.00p 2,300.00p 668482
16/12/2013 2,244.00p 2,308.00p 2,237.00p 2,302.00p 666083
13/12/2013 2,252.00p 2,259.00p 2,237.00p 2,244.00p 671823
12/12/2013 2,265.00p 2,278.00p 2,255.00p 2,259.00p 1045683
11/12/2013 2,280.00p 2,285.00p 2,259.00p 2,265.00p 693185
10/12/2013 2,258.00p 2,284.00p 2,258.00p 2,275.00p 516183
09/12/2013 2,267.00p 2,271.00p 2,250.00p 2,265.00p 534898
06/12/2013 2,252.00p 2,272.00p 2,245.00p 2,267.00p 960880
05/12/2013 2,262.00p 2,271.00p 2,240.75p 2,252.00p 479738
04/12/2013 2,272.00p 2,279.00p 2,254.00p 2,263.00p 752665
03/12/2013 2,300.00p 2,317.00p 2,276.00p 2,286.00p 671884
02/12/2013 2,292.00p 2,313.00p 2,283.00p 2,299.00p 628388
29/11/2013 2,285.00p 2,307.00p 2,284.00p 2,293.00p 608730
28/11/2013 2,285.00p 2,293.00p 2,271.00p 2,290.00p 479800
27/11/2013 2,283.00p 2,295.00p 2,254.00p 2,292.00p 922207
26/11/2013 2,281.00p 2,287.00p 2,250.00p 2,250.00p 1151334
25/11/2013 2,300.00p 2,305.00p 2,257.75p 2,290.00p 1058805
22/11/2013 2,288.00p 2,304.00p 2,270.00p 2,291.00p 666183
21/11/2013 2,332.00p 2,338.00p 2,234.00p 2,286.00p 1723838
20/11/2013 2,334.00p 2,346.00p 2,317.00p 2,338.00p 582695
19/11/2013 2,347.00p 2,354.00p 2,331.00p 2,340.00p 481860
18/11/2013 2,334.00p 2,352.00p 2,315.00p 2,351.00p 561737
15/11/2013 2,308.00p 2,345.00p 2,297.00p 2,334.00p 634071
14/11/2013 2,280.00p 2,320.00p 2,264.00p 2,311.00p 796753
13/11/2013 2,269.00p 2,271.00p 2,242.00p 2,264.00p 663682
12/11/2013 2,263.00p 2,275.00p 2,259.00p 2,271.00p 1046877
11/11/2013 2,232.00p 2,280.00p 2,224.00p 2,269.00p 668258
08/11/2013 2,247.00p 2,269.00p 2,240.00p 2,260.00p 969994
07/11/2013 2,266.00p 2,271.00p 2,246.00p 2,252.00p 702763
06/11/2013 2,199.00p 2,349.00p 2,199.00p 2,269.00p 1832298
05/11/2013 2,175.00p 2,255.00p 2,175.00p 2,208.00p 4775315
04/11/2013 2,243.00p 2,269.00p 2,240.00p 2,255.00p 1117969
01/11/2013 2,262.00p 2,267.00p 2,244.00p 2,251.00p 1043082
31/10/2013 2,214.00p 2,269.00p 2,214.00p 2,267.00p 1598980
30/10/2013 2,199.00p 2,224.00p 2,193.00p 2,222.00p 970792
29/10/2013 2,153.00p 2,196.22p 2,153.00p 2,196.00p 847455
28/10/2013 2,134.00p 2,160.00p 2,126.00p 2,153.00p 511781
25/10/2013 2,104.00p 2,134.47p 2,100.00p 2,133.00p 688446
24/10/2013 2,089.00p 2,108.00p 2,085.00p 2,105.00p 673570
23/10/2013 2,066.00p 2,103.00p 2,064.00p 2,089.00p 734896
22/10/2013 2,070.00p 2,073.00p 2,055.00p 2,071.00p 597177
21/10/2013 2,059.00p 2,074.00p 2,054.91p 2,073.00p 579165
18/10/2013 2,027.00p 2,062.00p 2,014.00p 2,062.00p 1083228
17/10/2013 1,992.00p 2,014.00p 1,990.90p 2,014.00p 751229
16/10/2013 1,964.00p 2,005.00p 1,956.90p 1,995.00p 794579
15/10/2013 1,973.00p 1,979.00p 1,959.00p 1,965.00p 474652
14/10/2013 1,926.00p 1,971.00p 1,911.00p 1,963.00p 747693
11/10/2013 1,912.00p 1,912.10p 1,897.00p 1,911.00p 615092
10/10/2013 1,892.00p 1,923.00p 1,885.00p 1,906.00p 732938
09/10/2013 1,881.00p 1,893.00p 1,876.40p 1,889.00p 848923
08/10/2013 1,902.00p 1,908.00p 1,883.00p 1,893.00p 1010340
07/10/2013 1,880.00p 1,908.00p 1,874.00p 1,905.00p 572405
04/10/2013 1,877.00p 1,885.00p 1,870.00p 1,883.00p 345691
03/10/2013 1,874.00p 1,883.00p 1,861.00p 1,881.00p 555335
02/10/2013 1,876.00p 1,878.00p 1,854.00p 1,866.00p 682764
01/10/2013 1,864.00p 1,894.00p 1,856.00p 1,886.00p 1081651
30/09/2013 1,866.00p 1,884.00p 1,865.00p 1,876.00p 629662
27/09/2013 1,872.00p 1,889.00p 1,872.00p 1,882.00p 1011924
26/09/2013 1,861.00p 1,886.00p 1,861.00p 1,877.00p 985446
25/09/2013 1,852.00p 1,864.00p 1,850.00p 1,861.00p 1204582
24/09/2013 1,847.00p 1,860.00p 1,825.00p 1,856.00p 1501087
23/09/2013 1,845.00p 1,855.00p 1,840.00p 1,851.00p 815202
20/09/2013 1,835.00p 1,866.00p 1,835.00p 1,849.00p 914411
19/09/2013 1,840.00p 1,862.00p 1,840.00p 1,845.00p 576204
18/09/2013 1,820.00p 1,836.00p 1,811.00p 1,822.00p 454194
17/09/2013 1,842.00p 1,856.00p 1,822.00p 1,823.00p 781500
16/09/2013 1,827.00p 1,851.00p 1,817.00p 1,843.00p 765744
13/09/2013 1,803.00p 1,820.00p 1,800.00p 1,809.00p 533943
12/09/2013 1,806.00p 1,818.00p 1,799.00p 1,806.00p 777953
11/09/2013 1,848.00p 1,849.00p 1,798.00p 1,805.00p 821704
10/09/2013 1,838.00p 1,847.00p 1,818.00p 1,842.00p 561096
09/09/2013 1,860.00p 1,860.00p 1,795.73p 1,818.00p 1185342
06/09/2013 1,837.00p 1,861.00p 1,829.00p 1,851.00p 1180740
05/09/2013 1,845.00p 1,862.00p 1,813.00p 1,829.00p 672535
04/09/2013 1,901.00p 1,901.00p 1,819.70p 1,841.00p 971205
03/09/2013 1,917.00p 1,921.00p 1,894.00p 1,901.00p 724745
02/09/2013 1,863.00p 1,893.00p 1,845.00p 1,878.00p 423001
30/08/2013 1,867.00p 1,873.00p 1,845.00p 1,845.00p 577505
29/08/2013 1,839.00p 1,869.00p 1,833.00p 1,865.00p 418126
28/08/2013 1,881.00p 1,887.00p 1,831.00p 1,838.00p 703196
27/08/2013 1,903.00p 1,921.00p 1,887.00p 1,887.00p 665228
23/08/2013 1,877.00p 1,896.00p 1,863.00p 1,887.00p 265705
22/08/2013 1,873.00p 1,891.00p 1,868.00p 1,872.00p 350855
21/08/2013 1,894.00p 1,894.31p 1,867.00p 1,869.00p 403686
20/08/2013 1,876.00p 1,893.00p 1,870.00p 1,893.00p 328172
19/08/2013 1,893.00p 1,900.00p 1,878.00p 1,886.00p 397590
16/08/2013 1,893.00p 1,899.00p 1,876.00p 1,890.00p 523923
15/08/2013 1,921.00p 1,924.00p 1,882.32p 1,892.00p 495378
14/08/2013 1,938.00p 1,946.00p 1,921.00p 1,922.00p 409979
13/08/2013 1,930.00p 1,945.00p 1,920.00p 1,931.00p 395315
12/08/2013 1,943.00p 1,950.00p 1,914.00p 1,921.00p 463117
09/08/2013 1,939.00p 1,951.00p 1,912.00p 1,947.00p 382288
08/08/2013 1,936.00p 1,949.00p 1,918.00p 1,936.00p 490406
07/08/2013 1,955.00p 1,967.00p 1,924.00p 1,933.00p 612260
06/08/2013 1,964.00p 1,977.00p 1,948.00p 1,964.00p 684273
05/08/2013 1,965.00p 1,986.00p 1,953.00p 1,962.00p 506277
02/08/2013 1,960.00p 1,963.00p 1,941.00p 1,959.00p 472705
01/08/2013 1,957.00p 1,965.00p 1,927.00p 1,954.00p 906970
31/07/2013 1,924.00p 1,954.00p 1,908.00p 1,944.00p 842123
30/07/2013 1,904.00p 1,925.00p 1,903.00p 1,910.00p 652822
29/07/2013 1,892.00p 1,914.00p 1,887.00p 1,896.00p 453811
26/07/2013 1,887.00p 1,902.00p 1,878.00p 1,887.00p 715675
25/07/2013 1,889.00p 1,894.00p 1,867.00p 1,886.00p 638595
24/07/2013 1,878.00p 1,897.00p 1,862.00p 1,893.00p 602781
23/07/2013 1,894.00p 1,894.00p 1,862.00p 1,862.00p 495195
22/07/2013 1,895.00p 1,904.00p 1,880.00p 1,885.00p 384382
19/07/2013 1,887.00p 1,896.00p 1,874.00p 1,888.00p 783976
18/07/2013 1,872.00p 1,891.00p 1,866.00p 1,884.00p 508027
17/07/2013 1,881.00p 1,896.00p 1,858.00p 1,880.00p 492317
16/07/2013 1,903.00p 1,911.00p 1,867.00p 1,882.00p 730795
15/07/2013 1,876.00p 1,913.00p 1,876.00p 1,897.00p 643322
12/07/2013 1,917.00p 1,917.00p 1,868.00p 1,879.00p 989683
11/07/2013 1,890.00p 1,964.00p 1,815.00p 1,907.00p 2238667
10/07/2013 1,822.00p 1,828.00p 1,796.00p 1,815.00p 1082041
09/07/2013 1,829.00p 1,843.68p 1,797.00p 1,820.00p 710271
08/07/2013 1,829.00p 1,841.00p 1,816.00p 1,822.00p 596104
05/07/2013 1,803.00p 1,862.00p 1,797.00p 1,816.00p 1267040
04/07/2013 1,746.00p 1,807.00p 1,732.00p 1,805.00p 796630
03/07/2013 1,744.00p 1,754.00p 1,728.00p 1,750.00p 879366
02/07/2013 1,760.00p 1,760.00p 1,739.00p 1,754.00p 501372
01/07/2013 1,751.00p 1,758.00p 1,727.00p 1,751.00p 646079
28/06/2013 1,718.00p 1,761.00p 1,709.00p 1,735.00p 1203038
27/06/2013 1,690.00p 1,721.00p 1,679.00p 1,717.00p 1050971
26/06/2013 1,693.00p 1,706.00p 1,685.00p 1,689.00p 963571
25/06/2013 1,693.00p 1,700.00p 1,680.00p 1,691.00p 749496
24/06/2013 1,702.00p 1,703.00p 1,657.00p 1,680.00p 999385
21/06/2013 1,715.00p 1,747.00p 1,702.66p 1,703.00p 1495581
20/06/2013 1,734.00p 1,761.00p 1,698.00p 1,705.00p 862694
19/06/2013 1,745.00p 1,764.00p 1,723.00p 1,761.00p 1048453
18/06/2013 1,725.00p 1,749.00p 1,724.44p 1,743.00p 961422
17/06/2013 1,765.00p 1,769.00p 1,723.00p 1,732.00p 1569737
14/06/2013 1,805.00p 1,805.00p 1,777.00p 1,782.00p 846222
13/06/2013 1,766.00p 1,795.00p 1,758.45p 1,794.00p 764338
12/06/2013 1,783.00p 1,797.00p 1,777.00p 1,785.00p 1180394
11/06/2013 1,830.00p 1,833.00p 1,777.00p 1,782.00p 1341656
10/06/2013 1,839.00p 1,844.00p 1,810.00p 1,833.00p 474906
07/06/2013 1,828.00p 1,848.00p 1,805.00p 1,844.00p 639359
06/06/2013 1,843.00p 1,848.00p 1,825.00p 1,825.00p 711907
05/06/2013 1,850.00p 1,867.00p 1,839.00p 1,839.00p 1354267
04/06/2013 1,845.00p 1,870.00p 1,837.00p 1,867.00p 796914
03/06/2013 1,802.00p 1,877.00p 1,778.00p 1,837.00p 1152623
31/05/2013 1,865.00p 1,865.00p 1,811.47p 1,812.00p 1389095
30/05/2013 1,869.00p 1,882.00p 1,859.34p 1,863.00p 698304
29/05/2013 1,943.00p 1,943.00p 1,872.00p 1,874.00p 1170219
28/05/2013 1,965.00p 1,965.00p 1,932.00p 1,943.00p 690399
24/05/2013 1,948.00p 1,958.00p 1,921.00p 1,932.00p 530704
23/05/2013 1,921.00p 1,957.00p 1,915.00p 1,940.00p 1060773

*Close Price adjusted for both dividends and splits