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
04/01/2023 1,634.50p 1,672.50p 1,631.00p 1,672.50p 707363
03/01/2023 1,614.00p 1,632.50p 1,601.00p 1,627.00p 697671
30/12/2022 1,595.00p 1,598.50p 1,576.00p 1,576.00p 510856
29/12/2022 1,584.00p 1,594.00p 1,569.00p 1,592.50p 425148
28/12/2022 1,588.00p 1,598.50p 1,585.50p 1,588.50p 630473
23/12/2022 1,573.50p 1,592.50p 1,565.00p 1,587.00p 357817
22/12/2022 1,581.50p 1,591.50p 1,561.50p 1,568.50p 508527
21/12/2022 1,550.50p 1,576.00p 1,549.24p 1,576.00p 782265
20/12/2022 1,551.00p 1,555.00p 1,539.50p 1,543.00p 1016759
19/12/2022 1,559.50p 1,574.00p 1,553.00p 1,562.00p 622618
16/12/2022 1,569.50p 1,573.00p 1,543.50p 1,553.00p 2566198
15/12/2022 1,590.50p 1,592.00p 1,568.00p 1,572.00p 1283571
14/12/2022 1,624.00p 1,630.50p 1,615.50p 1,629.00p 1424851
13/12/2022 1,618.50p 1,648.50p 1,603.00p 1,623.50p 1243174
12/12/2022 1,631.50p 1,636.97p 1,601.00p 1,611.00p 1211026
09/12/2022 1,650.00p 1,658.50p 1,624.00p 1,639.00p 2122036
08/12/2022 1,669.50p 1,673.00p 1,650.00p 1,654.50p 914642
07/12/2022 1,668.00p 1,690.00p 1,658.29p 1,666.50p 1208903
06/12/2022 1,670.00p 1,678.00p 1,655.89p 1,669.50p 838400
05/12/2022 1,675.00p 1,678.50p 1,650.00p 1,668.50p 1148711
02/12/2022 1,619.50p 1,671.00p 1,616.00p 1,667.50p 1213137
01/12/2022 1,605.50p 1,614.00p 1,582.65p 1,587.50p 1143866
30/11/2022 1,585.50p 1,599.00p 1,578.50p 1,581.00p 2349820
29/11/2022 1,569.50p 1,592.50p 1,569.50p 1,585.00p 908558
28/11/2022 1,583.00p 1,588.50p 1,566.50p 1,575.50p 830677
25/11/2022 1,590.00p 1,593.50p 1,576.00p 1,589.50p 670239
24/11/2022 1,561.50p 1,597.50p 1,560.00p 1,583.00p 945977
23/11/2022 1,525.00p 1,564.50p 1,514.50p 1,560.00p 1245965
22/11/2022 1,502.00p 1,521.00p 1,491.00p 1,520.00p 1193014
21/11/2022 1,526.00p 1,526.00p 1,493.50p 1,505.00p 830258
18/11/2022 1,534.00p 1,539.50p 1,522.00p 1,534.00p 1558395
17/11/2022 1,535.50p 1,540.50p 1,509.00p 1,522.00p 932047
16/11/2022 1,559.50p 1,562.00p 1,520.00p 1,528.50p 880325
15/11/2022 1,557.50p 1,570.50p 1,550.50p 1,556.00p 955581
14/11/2022 1,562.50p 1,571.00p 1,543.50p 1,562.00p 925995
11/11/2022 1,547.50p 1,565.00p 1,528.50p 1,556.00p 1080207
10/11/2022 1,500.00p 1,554.00p 1,488.00p 1,537.50p 1097634
09/11/2022 1,466.50p 1,521.00p 1,465.16p 1,509.00p 1156229
08/11/2022 1,486.50p 1,525.00p 1,454.50p 1,458.00p 1464478
07/11/2022 1,410.50p 1,439.00p 1,408.00p 1,428.50p 1676853
04/11/2022 1,393.50p 1,431.50p 1,381.00p 1,423.50p 777960
03/11/2022 1,366.50p 1,387.00p 1,352.50p 1,381.50p 768777
02/11/2022 1,382.50p 1,394.50p 1,366.00p 1,379.00p 1546997
01/11/2022 1,359.00p 1,385.00p 1,359.00p 1,380.50p 714909
31/10/2022 1,340.50p 1,351.50p 1,333.00p 1,349.50p 1963904
28/10/2022 1,330.00p 1,348.00p 1,327.00p 1,333.50p 849197
27/10/2022 1,361.50p 1,375.50p 1,350.00p 1,368.50p 1100602
26/10/2022 1,351.00p 1,379.50p 1,348.00p 1,370.50p 654492
25/10/2022 1,333.50p 1,362.50p 1,331.00p 1,355.50p 744658
24/10/2022 1,338.50p 1,348.50p 1,313.91p 1,331.50p 881312
21/10/2022 1,314.00p 1,330.50p 1,302.00p 1,320.00p 771937
20/10/2022 1,319.50p 1,347.50p 1,310.00p 1,332.00p 816788
19/10/2022 1,327.00p 1,332.50p 1,308.00p 1,322.00p 663558
18/10/2022 1,328.00p 1,341.00p 1,311.00p 1,327.50p 1409792
17/10/2022 1,302.50p 1,344.50p 1,300.00p 1,324.00p 826699
14/10/2022 1,296.00p 1,329.00p 1,291.54p 1,301.00p 1497974
13/10/2022 1,257.50p 1,301.00p 1,242.50p 1,286.50p 1606138
12/10/2022 1,272.00p 1,276.50p 1,245.50p 1,250.00p 894918
11/10/2022 1,270.00p 1,285.00p 1,259.00p 1,275.00p 888585
10/10/2022 1,234.50p 1,286.00p 1,232.50p 1,275.00p 1100044
07/10/2022 1,249.00p 1,267.50p 1,243.00p 1,249.00p 850334
06/10/2022 1,290.00p 1,298.00p 1,254.50p 1,257.50p 649880
05/10/2022 1,305.50p 1,311.00p 1,258.50p 1,274.50p 1380551
04/10/2022 1,276.00p 1,312.00p 1,270.50p 1,309.00p 2252779
03/10/2022 1,241.00p 1,262.50p 1,236.00p 1,262.50p 939277
30/09/2022 1,240.00p 1,275.50p 1,238.00p 1,261.50p 1192796
29/09/2022 1,263.00p 1,267.00p 1,223.00p 1,237.00p 1522621
28/09/2022 1,267.50p 1,289.50p 1,240.50p 1,289.00p 1473300
27/09/2022 1,297.00p 1,312.00p 1,274.00p 1,277.00p 1580913
26/09/2022 1,286.00p 1,288.50p 1,247.50p 1,287.00p 1700345
23/09/2022 1,348.50p 1,350.50p 1,288.50p 1,290.00p 1052349
22/09/2022 1,337.00p 1,353.00p 1,314.50p 1,333.00p 1168744
21/09/2022 1,289.00p 1,328.50p 1,288.00p 1,323.00p 1411607
20/09/2022 1,329.50p 1,346.00p 1,321.00p 1,321.00p 893772
19/09/2022 1,321.00p 1,334.50p 1,313.00p 1,324.50p 1918432
16/09/2022 1,321.00p 1,334.50p 1,313.00p 1,324.50p 1918432
15/09/2022 1,323.50p 1,342.50p 1,321.50p 1,332.50p 722798
14/09/2022 1,348.50p 1,371.00p 1,316.58p 1,328.50p 1149030
13/09/2022 1,381.50p 1,413.00p 1,360.00p 1,360.00p 1121159
12/09/2022 1,347.50p 1,411.00p 1,346.38p 1,406.00p 1182289
09/09/2022 1,345.50p 1,373.50p 1,329.00p 1,355.00p 1155503
08/09/2022 1,383.50p 1,392.92p 1,314.38p 1,345.00p 2566330
07/09/2022 1,490.50p 1,495.00p 1,434.20p 1,455.00p 1334741
06/09/2022 1,512.00p 1,520.00p 1,475.50p 1,509.50p 979286
05/09/2022 1,480.50p 1,483.50p 1,455.50p 1,477.00p 967322
02/09/2022 1,508.00p 1,512.50p 1,484.00p 1,502.50p 725716
01/09/2022 1,525.00p 1,529.00p 1,483.00p 1,500.00p 930413
31/08/2022 1,547.00p 1,549.50p 1,511.02p 1,525.00p 1573609
30/08/2022 1,511.00p 1,559.00p 1,507.50p 1,541.50p 925311
29/08/2022 1,556.00p 1,557.38p 1,514.50p 1,515.50p 530937
26/08/2022 1,556.00p 1,557.37p 1,514.50p 1,515.50p 530476
25/08/2022 1,569.00p 1,575.50p 1,540.00p 1,548.50p 589041
24/08/2022 1,560.00p 1,561.00p 1,534.00p 1,555.00p 406996
23/08/2022 1,574.00p 1,584.50p 1,554.50p 1,561.00p 455722
22/08/2022 1,605.50p 1,615.50p 1,572.50p 1,577.50p 576071
19/08/2022 1,618.00p 1,628.00p 1,605.00p 1,612.00p 603753
18/08/2022 1,640.00p 1,641.50p 1,621.50p 1,630.00p 386047
17/08/2022 1,664.50p 1,669.00p 1,629.50p 1,638.50p 590602
16/08/2022 1,657.50p 1,662.50p 1,642.50p 1,658.50p 861615
15/08/2022 1,661.50p 1,668.10p 1,650.00p 1,657.50p 372090
12/08/2022 1,651.00p 1,665.50p 1,640.50p 1,660.00p 513662
11/08/2022 1,666.00p 1,667.50p 1,645.00p 1,649.00p 465173
10/08/2022 1,638.00p 1,663.50p 1,629.38p 1,661.00p 703279
09/08/2022 1,659.50p 1,662.00p 1,634.37p 1,640.00p 869692
08/08/2022 1,659.50p 1,667.00p 1,641.50p 1,659.00p 605199
05/08/2022 1,678.00p 1,678.50p 1,639.00p 1,645.00p 380602
04/08/2022 1,661.00p 1,677.50p 1,659.50p 1,675.00p 562451
03/08/2022 1,640.00p 1,660.00p 1,632.00p 1,657.00p 592876
02/08/2022 1,657.00p 1,661.68p 1,643.50p 1,643.50p 732141
01/08/2022 1,668.00p 1,680.50p 1,661.00p 1,664.50p 738400
29/07/2022 1,680.00p 1,684.50p 1,665.50p 1,672.00p 794135
28/07/2022 1,673.50p 1,677.97p 1,652.00p 1,662.50p 597946
27/07/2022 1,650.50p 1,675.50p 1,650.20p 1,668.50p 544194
26/07/2022 1,691.00p 1,694.50p 1,646.00p 1,646.00p 667337
25/07/2022 1,690.50p 1,704.50p 1,678.00p 1,695.50p 451559
22/07/2022 1,689.50p 1,714.50p 1,677.50p 1,699.00p 594590
21/07/2022 1,696.50p 1,711.50p 1,683.00p 1,691.00p 713904
20/07/2022 1,672.00p 1,680.00p 1,657.00p 1,678.00p 539235
19/07/2022 1,615.50p 1,669.00p 1,608.50p 1,667.00p 628686
18/07/2022 1,618.50p 1,623.50p 1,605.50p 1,618.50p 684291
15/07/2022 1,561.00p 1,601.00p 1,540.00p 1,598.00p 1078714
14/07/2022 1,587.50p 1,600.00p 1,538.00p 1,552.00p 1506014
13/07/2022 1,586.00p 1,614.50p 1,582.50p 1,594.50p 1143199
12/07/2022 1,581.00p 1,587.50p 1,557.50p 1,587.50p 1710161
11/07/2022 1,573.50p 1,594.00p 1,571.00p 1,584.50p 549004
08/07/2022 1,570.00p 1,599.00p 1,564.00p 1,590.50p 676540
07/07/2022 1,566.00p 1,585.00p 1,565.00p 1,573.50p 642533
06/07/2022 1,545.00p 1,573.00p 1,539.00p 1,562.50p 1048142
05/07/2022 1,611.00p 1,619.50p 1,526.00p 1,526.50p 1083644
04/07/2022 1,594.00p 1,610.50p 1,593.00p 1,597.00p 548884
01/07/2022 1,570.50p 1,616.00p 1,568.00p 1,589.00p 882661
30/06/2022 1,610.00p 1,615.78p 1,563.00p 1,578.00p 1007211
29/06/2022 1,635.50p 1,649.50p 1,626.50p 1,639.00p 883119
28/06/2022 1,662.50p 1,663.00p 1,647.00p 1,650.00p 616965
27/06/2022 1,644.50p 1,665.00p 1,639.50p 1,646.50p 705893
24/06/2022 1,618.00p 1,639.50p 1,590.00p 1,636.00p 1092118
23/06/2022 1,625.00p 1,633.96p 1,602.50p 1,611.50p 755298
22/06/2022 1,603.00p 1,626.11p 1,583.50p 1,611.00p 754533
21/06/2022 1,613.50p 1,638.25p 1,594.00p 1,610.50p 854322
20/06/2022 1,610.00p 1,652.50p 1,598.00p 1,647.00p 1283663
17/06/2022 1,604.00p 1,651.50p 1,588.00p 1,608.50p 2617126
16/06/2022 1,605.50p 1,605.50p 1,560.50p 1,595.50p 896755
15/06/2022 1,587.00p 1,627.50p 1,575.50p 1,615.00p 2167323
14/06/2022 1,602.50p 1,606.00p 1,558.50p 1,568.50p 1013071
13/06/2022 1,593.00p 1,609.50p 1,573.50p 1,589.00p 764481
10/06/2022 1,639.00p 1,644.50p 1,599.50p 1,603.00p 1295852
09/06/2022 1,683.00p 1,688.00p 1,651.50p 1,652.00p 717623
08/06/2022 1,712.00p 1,714.50p 1,679.50p 1,708.00p 877816
07/06/2022 1,683.50p 1,700.50p 1,649.50p 1,687.00p 933200
06/06/2022 1,735.00p 1,736.00p 1,694.00p 1,694.00p 962238
03/06/2022 1,755.00p 1,758.00p 1,704.50p 1,705.00p 1136102
02/06/2022 1,755.00p 1,758.00p 1,704.50p 1,705.00p 1136102
01/06/2022 1,755.00p 1,758.00p 1,704.50p 1,705.00p 1136102
31/05/2022 1,733.50p 1,753.12p 1,724.35p 1,730.00p 2672544
30/05/2022 1,746.00p 1,766.00p 1,737.20p 1,747.50p 671073
27/05/2022 1,724.50p 1,752.36p 1,710.21p 1,736.00p 833747
26/05/2022 1,640.00p 1,744.00p 1,640.00p 1,723.50p 1697206
25/05/2022 1,615.00p 1,654.00p 1,598.00p 1,650.50p 1218740
24/05/2022 1,608.50p 1,638.00p 1,597.00p 1,605.00p 1200431
23/05/2022 1,625.00p 1,628.00p 1,598.96p 1,628.00p 830269
20/05/2022 1,586.50p 1,631.00p 1,586.50p 1,614.00p 1056471
19/05/2022 1,595.50p 1,602.00p 1,550.50p 1,579.50p 737641
18/05/2022 1,677.00p 1,686.50p 1,614.00p 1,614.00p 1262409
17/05/2022 1,665.00p 1,691.00p 1,657.00p 1,684.50p 832597
16/05/2022 1,662.00p 1,675.50p 1,636.00p 1,668.50p 728370
13/05/2022 1,649.50p 1,677.50p 1,643.00p 1,668.50p 1056194
12/05/2022 1,576.00p 1,648.00p 1,574.00p 1,636.00p 1294413
11/05/2022 1,591.50p 1,619.00p 1,584.50p 1,608.00p 1480649
10/05/2022 1,578.00p 1,595.50p 1,570.50p 1,580.50p 1107316
09/05/2022 1,579.00p 1,591.00p 1,560.00p 1,560.00p 1651854
06/05/2022 1,591.00p 1,618.50p 1,580.00p 1,588.00p 1639634
05/05/2022 1,618.00p 1,640.00p 1,587.00p 1,600.00p 3167839
04/05/2022 1,605.00p 1,607.50p 1,536.00p 1,570.50p 1999905
03/05/2022 1,612.00p 1,650.50p 1,582.50p 1,600.00p 1903596
02/05/2022 1,635.00p 1,638.08p 1,598.00p 1,606.50p 1597442
29/04/2022 1,635.00p 1,638.08p 1,598.00p 1,606.50p 1597442
28/04/2022 1,596.50p 1,621.50p 1,590.00p 1,615.00p 1480548
27/04/2022 1,540.00p 1,590.00p 1,523.50p 1,575.00p 1091460
26/04/2022 1,569.50p 1,601.50p 1,510.00p 1,548.50p 2300621
25/04/2022 1,612.00p 1,640.00p 1,592.00p 1,630.00p 1374179
22/04/2022 1,634.50p 1,660.50p 1,631.00p 1,633.50p 788452
21/04/2022 1,632.50p 1,666.00p 1,625.50p 1,656.50p 693515
20/04/2022 1,642.50p 1,650.33p 1,629.00p 1,629.00p 636951
19/04/2022 1,646.00p 1,646.00p 1,618.50p 1,630.50p 574109
18/04/2022 1,609.00p 1,646.05p 1,462.50p 1,631.50p 1019914
15/04/2022 1,609.00p 1,646.05p 1,462.50p 1,631.50p 1019914
14/04/2022 1,609.00p 1,646.05p 1,462.50p 1,631.50p 1019914
13/04/2022 1,622.50p 1,626.50p 1,603.00p 1,604.00p 685940
12/04/2022 1,631.00p 1,657.00p 1,622.90p 1,633.00p 570139
11/04/2022 1,654.00p 1,684.50p 1,638.50p 1,644.00p 1082697
08/04/2022 1,646.00p 1,662.00p 1,633.50p 1,662.00p 955272
07/04/2022 1,618.50p 1,629.00p 1,600.00p 1,629.00p 1609199
06/04/2022 1,638.00p 1,646.50p 1,567.50p 1,603.00p 1832614
05/04/2022 1,669.00p 1,676.00p 1,643.00p 1,643.00p 1330362
04/04/2022 1,657.50p 1,673.50p 1,647.00p 1,666.50p 897966
01/04/2022 1,664.00p 1,682.00p 1,654.13p 1,655.00p 795470
31/03/2022 1,720.00p 1,731.00p 1,662.00p 1,662.00p 1618613
30/03/2022 1,757.50p 1,757.50p 1,717.00p 1,730.50p 721752
29/03/2022 1,713.00p 1,770.00p 1,701.50p 1,752.00p 2023147
28/03/2022 1,724.50p 1,731.00p 1,693.00p 1,693.00p 703649

*Close Price adjusted for both dividends and splits