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
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
22/05/2013 1,947.00p 1,961.00p 1,939.00p 1,941.00p 1011588
21/05/2013 1,930.00p 1,952.00p 1,920.63p 1,949.00p 882923
20/05/2013 1,919.00p 1,926.43p 1,898.00p 1,926.00p 741442
17/05/2013 1,913.00p 1,921.10p 1,863.00p 1,886.00p 1447889
16/05/2013 2,021.00p 2,039.00p 1,912.00p 1,925.00p 1926249
15/05/2013 2,011.00p 2,044.00p 2,007.00p 2,031.00p 709070
14/05/2013 1,991.00p 2,014.00p 1,985.00p 2,013.00p 529472
13/05/2013 1,986.00p 2,003.00p 1,982.00p 1,993.00p 549086
10/05/2013 1,986.00p 2,005.00p 1,968.00p 1,988.00p 503609
09/05/2013 1,986.00p 1,995.00p 1,969.00p 1,986.00p 518662
08/05/2013 1,949.00p 1,994.00p 1,939.00p 1,986.00p 1212650
07/05/2013 1,919.00p 1,939.00p 1,914.00p 1,934.00p 1511942
03/05/2013 1,944.00p 1,944.00p 1,916.00p 1,934.00p 1195069
02/05/2013 1,940.00p 1,958.00p 1,929.00p 1,940.00p 899237
01/05/2013 1,941.00p 1,973.00p 1,931.00p 1,947.00p 563257
30/04/2013 1,944.00p 1,958.00p 1,933.00p 1,935.00p 1064599
29/04/2013 1,935.00p 1,948.00p 1,925.00p 1,937.00p 697975
26/04/2013 1,907.00p 1,939.85p 1,907.00p 1,925.00p 1071807
25/04/2013 1,943.00p 1,950.60p 1,908.00p 1,914.00p 1439756
24/04/2013 1,974.00p 1,999.00p 1,946.00p 1,950.00p 1521698
23/04/2013 1,875.00p 1,999.00p 1,861.00p 1,999.00p 2313221
22/04/2013 1,850.00p 1,865.00p 1,844.00p 1,850.00p 964769
19/04/2013 1,823.00p 1,855.00p 1,791.00p 1,847.00p 1232578
18/04/2013 1,819.00p 1,831.00p 1,805.00p 1,815.00p 747688
17/04/2013 1,840.00p 1,848.40p 1,812.00p 1,821.00p 1047276
16/04/2013 1,854.00p 1,864.00p 1,806.00p 1,830.00p 1230836
15/04/2013 1,846.00p 1,867.00p 1,836.00p 1,864.00p 669865
12/04/2013 1,831.00p 1,854.00p 1,827.00p 1,844.00p 871643
11/04/2013 1,856.00p 1,860.00p 1,832.00p 1,841.00p 1525534
10/04/2013 1,855.00p 1,876.36p 1,834.00p 1,870.00p 1017598
09/04/2013 1,876.00p 1,883.00p 1,846.00p 1,849.00p 860444
08/04/2013 1,867.00p 1,898.00p 1,861.00p 1,873.00p 682200
05/04/2013 1,891.00p 1,902.00p 1,848.00p 1,861.00p 1048010
04/04/2013 1,931.00p 1,931.00p 1,894.00p 1,894.00p 831804
03/04/2013 1,925.00p 1,942.00p 1,920.00p 1,921.00p 751614
02/04/2013 1,896.00p 1,943.00p 1,896.00p 1,931.00p 948015
28/03/2013 1,870.00p 1,912.00p 1,870.00p 1,901.00p 795769
27/03/2013 1,866.00p 1,885.00p 1,851.00p 1,872.00p 699192
26/03/2013 1,877.00p 1,883.00p 1,854.00p 1,863.00p 705451
25/03/2013 1,864.00p 1,894.35p 1,862.80p 1,873.00p 630462
22/03/2013 1,847.00p 1,876.00p 1,821.00p 1,861.00p 1048202
21/03/2013 1,880.00p 1,882.00p 1,850.00p 1,855.00p 1070076
20/03/2013 1,888.00p 1,895.00p 1,877.00p 1,881.00p 804323
19/03/2013 1,891.00p 1,905.00p 1,876.00p 1,879.00p 847371
18/03/2013 1,871.00p 1,894.00p 1,870.16p 1,891.00p 711105
15/03/2013 1,904.00p 1,904.00p 1,874.00p 1,899.00p 2273973
14/03/2013 1,890.00p 1,902.00p 1,881.00p 1,902.00p 797109
13/03/2013 1,872.00p 1,889.57p 1,865.00p 1,889.00p 771916
12/03/2013 1,873.00p 1,880.00p 1,861.00p 1,873.00p 749262
11/03/2013 1,868.00p 1,878.00p 1,862.00p 1,871.00p 638169
08/03/2013 1,864.00p 1,871.00p 1,854.00p 1,868.00p 631916
07/03/2013 1,851.00p 1,870.00p 1,849.00p 1,859.00p 852204
06/03/2013 1,849.00p 1,854.00p 1,820.00p 1,845.00p 1104242
05/03/2013 1,854.00p 1,869.00p 1,848.00p 1,866.00p 1027541
04/03/2013 1,856.00p 1,868.00p 1,847.00p 1,850.00p 778849
01/03/2013 1,853.00p 1,874.40p 1,848.00p 1,863.00p 724562
28/02/2013 1,844.00p 1,857.00p 1,831.00p 1,852.00p 939157
27/02/2013 1,824.00p 1,838.00p 1,815.00p 1,831.00p 698825
26/02/2013 1,807.00p 1,835.00p 1,797.00p 1,825.00p 1050994
25/02/2013 1,820.00p 1,828.93p 1,782.00p 1,815.00p 1296487
22/02/2013 1,839.00p 1,847.00p 1,821.00p 1,830.00p 1205632
21/02/2013 1,855.00p 1,864.00p 1,826.00p 1,840.00p 810528
20/02/2013 1,854.00p 1,881.00p 1,846.15p 1,864.00p 852632
19/02/2013 1,814.00p 1,852.93p 1,814.00p 1,852.00p 835818
18/02/2013 1,814.00p 1,823.00p 1,811.55p 1,815.00p 371653
15/02/2013 1,802.00p 1,823.00p 1,799.00p 1,819.00p 720620
14/02/2013 1,803.00p 1,818.00p 1,786.00p 1,803.00p 937489
13/02/2013 1,796.00p 1,812.00p 1,776.00p 1,804.00p 1031737
12/02/2013 1,751.00p 1,794.00p 1,750.00p 1,794.00p 629221
11/02/2013 1,750.00p 1,763.28p 1,746.00p 1,754.00p 482555
08/02/2013 1,762.00p 1,763.00p 1,741.00p 1,759.00p 842743
07/02/2013 1,773.00p 1,778.00p 1,752.00p 1,752.00p 924804
06/02/2013 1,760.00p 1,787.00p 1,749.00p 1,776.00p 858821
05/02/2013 1,748.00p 1,762.00p 1,746.00p 1,760.00p 571145
04/02/2013 1,760.00p 1,772.00p 1,745.00p 1,750.00p 952129
01/02/2013 1,758.00p 1,780.00p 1,749.00p 1,765.00p 1090135
31/01/2013 1,740.00p 1,757.00p 1,739.00p 1,749.00p 1014738
30/01/2013 1,733.00p 1,762.00p 1,730.00p 1,745.00p 1422623
29/01/2013 1,714.00p 1,739.00p 1,714.00p 1,735.00p 854730
28/01/2013 1,703.00p 1,722.00p 1,697.00p 1,715.00p 955755
25/01/2013 1,671.00p 1,712.00p 1,671.00p 1,708.00p 1322560
24/01/2013 1,670.00p 1,696.07p 1,663.75p 1,675.00p 1082606
23/01/2013 1,647.00p 1,670.00p 1,647.00p 1,669.00p 914624
22/01/2013 1,636.00p 1,655.00p 1,607.00p 1,646.00p 1051719
21/01/2013 1,640.00p 1,659.00p 1,626.00p 1,629.00p 938808
18/01/2013 1,607.00p 1,638.00p 1,602.00p 1,635.00p 1697746
17/01/2013 1,602.00p 1,676.00p 1,595.00p 1,606.00p 3695920
16/01/2013 1,530.00p 1,569.00p 1,530.00p 1,556.00p 1297393
15/01/2013 1,497.00p 1,532.00p 1,497.00p 1,532.00p 1896882
14/01/2013 1,535.00p 1,536.00p 1,496.00p 1,500.00p 2217849
11/01/2013 1,520.00p 1,530.00p 1,504.15p 1,530.00p 1823777
10/01/2013 1,544.00p 1,545.00p 1,514.00p 1,520.00p 1734086
09/01/2013 1,553.00p 1,555.00p 1,538.00p 1,546.00p 1084320
08/01/2013 1,549.00p 1,558.00p 1,538.00p 1,550.00p 1050226
07/01/2013 1,572.00p 1,579.09p 1,547.00p 1,550.00p 1196147
04/01/2013 1,569.00p 1,584.00p 1,562.00p 1,580.00p 832932
03/01/2013 1,595.00p 1,597.00p 1,572.00p 1,573.00p 713285
02/01/2013 1,574.00p 1,596.00p 1,568.00p 1,591.00p 521850
31/12/2012 1,568.00p 1,580.00p 1,557.00p 1,564.00p 129241
28/12/2012 1,577.00p 1,587.00p 1,571.00p 1,574.00p 336914
27/12/2012 1,569.00p 1,574.00p 1,555.00p 1,572.00p 233874
24/12/2012 1,563.00p 1,569.00p 1,555.00p 1,569.00p 93796
21/12/2012 1,558.00p 1,565.00p 1,545.00p 1,562.00p 997417
20/12/2012 1,564.00p 1,571.00p 1,559.00p 1,565.00p 1148504
19/12/2012 1,560.00p 1,576.00p 1,553.00p 1,567.00p 1032003
18/12/2012 1,535.00p 1,561.00p 1,529.00p 1,558.00p 958186
17/12/2012 1,519.00p 1,530.00p 1,515.00p 1,530.00p 766806
14/12/2012 1,521.00p 1,529.00p 1,511.00p 1,518.00p 640945
13/12/2012 1,522.00p 1,522.00p 1,508.00p 1,516.00p 606998
12/12/2012 1,500.00p 1,521.00p 1,495.00p 1,521.00p 896604
11/12/2012 1,506.00p 1,517.00p 1,495.00p 1,500.00p 1097858
10/12/2012 1,485.00p 1,513.00p 1,482.50p 1,506.00p 1103185
07/12/2012 1,471.00p 1,489.00p 1,469.00p 1,485.00p 1021181
06/12/2012 1,465.00p 1,486.00p 1,465.00p 1,475.00p 817135
05/12/2012 1,473.00p 1,473.00p 1,457.00p 1,465.00p 1057811
04/12/2012 1,484.00p 1,492.00p 1,479.00p 1,486.00p 569189
03/12/2012 1,482.00p 1,485.85p 1,475.75p 1,482.00p 489894
30/11/2012 1,485.00p 1,489.00p 1,477.00p 1,478.00p 891097
29/11/2012 1,479.00p 1,491.00p 1,474.00p 1,485.00p 1254409
28/11/2012 1,461.00p 1,477.00p 1,458.00p 1,474.00p 964837
27/11/2012 1,455.00p 1,469.00p 1,453.00p 1,466.00p 956131
26/11/2012 1,449.00p 1,454.00p 1,440.00p 1,450.00p 677524
23/11/2012 1,451.00p 1,458.00p 1,434.00p 1,450.00p 1237676
22/11/2012 1,451.00p 1,454.00p 1,440.85p 1,451.00p 453765
21/11/2012 1,447.00p 1,449.00p 1,439.00p 1,442.00p 1014865
20/11/2012 1,430.00p 1,460.00p 1,429.00p 1,446.00p 1320415
19/11/2012 1,404.00p 1,434.14p 1,396.00p 1,434.00p 1468422
16/11/2012 1,385.00p 1,397.00p 1,378.00p 1,394.00p 1418209
15/11/2012 1,394.00p 1,394.65p 1,371.00p 1,386.00p 1721251
14/11/2012 1,404.00p 1,405.56p 1,393.00p 1,397.00p 732021
13/11/2012 1,389.00p 1,407.00p 1,386.00p 1,404.00p 1341312
12/11/2012 1,380.00p 1,395.00p 1,380.00p 1,385.00p 1080904
09/11/2012 1,382.00p 1,383.72p 1,367.00p 1,375.00p 965145
08/11/2012 1,380.00p 1,390.00p 1,374.00p 1,378.00p 1354738
07/11/2012 1,389.00p 1,389.00p 1,372.00p 1,374.00p 1553740
06/11/2012 1,375.00p 1,386.00p 1,349.00p 1,365.00p 1838494
05/11/2012 1,372.00p 1,385.00p 1,360.79p 1,366.00p 1356904
02/11/2012 1,392.00p 1,406.00p 1,368.00p 1,370.00p 2086228
01/11/2012 1,388.00p 1,400.00p 1,382.00p 1,394.00p 675446
31/10/2012 1,389.00p 1,405.23p 1,382.00p 1,385.00p 930443
30/10/2012 1,379.00p 1,390.35p 1,379.00p 1,389.00p 399192
29/10/2012 1,387.00p 1,390.00p 1,371.00p 1,382.00p 573032
26/10/2012 1,373.00p 1,393.00p 1,367.00p 1,389.00p 1409994
25/10/2012 1,362.00p 1,379.00p 1,356.00p 1,375.00p 688393
24/10/2012 1,345.00p 1,368.00p 1,345.00p 1,362.00p 882470
23/10/2012 1,372.00p 1,378.00p 1,342.00p 1,345.00p 1245454
22/10/2012 1,362.00p 1,376.00p 1,360.87p 1,373.00p 681431
19/10/2012 1,351.00p 1,369.00p 1,351.00p 1,361.00p 606193
18/10/2012 1,353.00p 1,360.00p 1,342.00p 1,352.00p 732806
17/10/2012 1,364.00p 1,364.00p 1,351.00p 1,357.00p 729800
16/10/2012 1,345.00p 1,373.00p 1,343.54p 1,362.00p 1315685
15/10/2012 1,327.00p 1,345.00p 1,327.00p 1,340.00p 737630
12/10/2012 1,327.00p 1,333.00p 1,323.58p 1,326.00p 511969

*Close Price adjusted for both dividends and splits