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
19/01/2022 2,097.00p 2,137.00p 2,092.00p 2,131.00p 920683
18/01/2022 2,122.00p 2,130.00p 2,082.00p 2,112.00p 885051
17/01/2022 2,128.00p 2,152.00p 2,109.00p 2,123.00p 1139420
14/01/2022 2,093.00p 2,137.00p 2,093.00p 2,117.00p 669965
13/01/2022 2,087.00p 2,110.00p 2,085.00p 2,110.00p 473860
12/01/2022 2,104.00p 2,109.00p 2,087.00p 2,092.00p 782966
10/01/2022 2,062.00p 2,092.00p 2,060.16p 2,081.00p 874565
07/01/2022 2,052.00p 2,056.21p 2,031.00p 2,051.00p 440335
06/01/2022 2,048.00p 2,056.00p 2,025.00p 2,054.00p 485564
05/01/2022 2,039.00p 2,068.24p 2,038.32p 2,057.00p 567818
04/01/2022 2,038.00p 2,055.71p 2,027.00p 2,041.00p 1552931
03/01/2022 2,000.00p 2,008.00p 1,990.00p 2,008.00p 152160
31/12/2021 2,000.00p 2,008.00p 1,990.00p 2,008.00p 152160
30/12/2021 2,005.00p 2,015.00p 1,999.00p 2,003.00p 273483
29/12/2021 2,020.00p 2,040.00p 2,008.00p 2,014.00p 609898
28/12/2021 2,016.00p 2,032.00p 1,990.00p 1,990.00p 140574
27/12/2021 2,016.00p 2,032.00p 1,990.00p 1,990.00p 140574
24/12/2021 2,016.00p 2,032.00p 1,990.00p 1,990.00p 140574
23/12/2021 2,034.00p 2,044.00p 2,019.00p 2,019.00p 501829
22/12/2021 1,982.50p 2,035.00p 1,974.21p 2,031.00p 1503605
21/12/2021 1,940.00p 1,997.00p 1,939.00p 1,997.00p 1695657
20/12/2021 1,907.50p 1,926.00p 1,861.00p 1,912.00p 1792285
17/12/2021 1,879.50p 1,954.00p 1,865.50p 1,952.50p 1545589
16/12/2021 1,889.00p 1,892.00p 1,867.50p 1,883.50p 747759
15/12/2021 1,946.50p 1,951.50p 1,891.00p 1,891.00p 1043577
14/12/2021 1,937.50p 1,951.00p 1,923.03p 1,951.00p 732094
13/12/2021 1,949.50p 1,950.50p 1,901.50p 1,924.50p 718932
10/12/2021 1,925.00p 1,953.00p 1,925.00p 1,944.00p 813887
09/12/2021 1,947.50p 1,949.50p 1,910.50p 1,934.00p 772812
08/12/2021 1,958.50p 1,968.00p 1,907.50p 1,944.50p 814947
07/12/2021 1,976.00p 1,983.00p 1,950.50p 1,962.00p 667894
06/12/2021 1,950.00p 1,973.50p 1,948.00p 1,970.00p 602208
03/12/2021 1,957.50p 1,959.75p 1,924.50p 1,930.00p 892996
02/12/2021 1,925.00p 1,957.50p 1,923.00p 1,939.00p 683749
01/12/2021 1,927.50p 1,968.00p 1,921.00p 1,955.50p 1184305
30/11/2021 1,882.50p 1,927.50p 1,871.32p 1,923.00p 2604253
29/11/2021 1,904.00p 1,929.00p 1,886.00p 1,907.00p 1407881
26/11/2021 1,892.50p 1,892.50p 1,814.50p 1,885.00p 2228452
25/11/2021 1,941.00p 1,952.50p 1,929.50p 1,943.00p 325377
24/11/2021 1,956.00p 1,956.00p 1,928.76p 1,940.00p 1011285
23/11/2021 1,907.50p 1,969.00p 1,907.50p 1,956.00p 747307
22/11/2021 1,901.00p 1,934.00p 1,901.00p 1,925.00p 1014348
19/11/2021 1,943.50p 1,949.00p 1,884.00p 1,900.00p 1952064
18/11/2021 1,926.00p 1,959.00p 1,926.00p 1,940.00p 546233
17/11/2021 1,960.00p 1,960.00p 1,932.50p 1,935.00p 1165535
16/11/2021 2,020.00p 2,024.00p 1,967.50p 1,967.50p 881491
15/11/2021 1,999.00p 2,037.00p 1,991.50p 2,022.00p 588640
12/11/2021 2,003.00p 2,013.00p 1,985.50p 2,009.00p 1038484
11/11/2021 2,054.00p 2,066.00p 2,002.00p 2,002.00p 1378145
10/11/2021 2,015.00p 2,065.00p 2,014.00p 2,058.00p 2056196
09/11/2021 1,901.00p 2,015.00p 1,864.50p 2,007.00p 2565515
08/11/2021 1,875.50p 1,893.50p 1,858.50p 1,858.50p 945124
05/11/2021 1,849.00p 1,900.00p 1,846.00p 1,886.50p 1803315
04/11/2021 1,848.00p 1,859.00p 1,821.50p 1,847.00p 959142
03/11/2021 1,807.50p 1,837.50p 1,800.00p 1,837.50p 944318
02/11/2021 1,814.00p 1,840.00p 1,808.70p 1,818.00p 643990
01/11/2021 1,796.00p 1,818.00p 1,784.00p 1,812.50p 538132
29/10/2021 1,781.00p 1,796.50p 1,770.58p 1,788.00p 448387
28/10/2021 1,792.00p 1,804.50p 1,779.00p 1,786.00p 599719
27/10/2021 1,793.00p 1,802.00p 1,777.00p 1,793.00p 725162
26/10/2021 1,749.50p 1,795.50p 1,745.00p 1,793.50p 718132
25/10/2021 1,731.00p 1,775.29p 1,726.00p 1,751.00p 744895
22/10/2021 1,752.00p 1,755.50p 1,719.00p 1,727.00p 1277184
21/10/2021 1,771.50p 1,788.00p 1,750.16p 1,752.00p 1541835
20/10/2021 1,793.00p 1,796.00p 1,766.00p 1,779.50p 483532
19/10/2021 1,827.00p 1,829.00p 1,788.00p 1,790.00p 611295
18/10/2021 1,820.00p 1,826.50p 1,794.50p 1,813.50p 838742
15/10/2021 1,809.50p 1,820.00p 1,793.50p 1,818.00p 694503
14/10/2021 1,823.50p 1,829.00p 1,783.00p 1,804.00p 966373
13/10/2021 1,767.00p 1,824.50p 1,751.00p 1,810.00p 3790415
12/10/2021 1,760.00p 1,784.32p 1,753.00p 1,770.50p 589302
11/10/2021 1,780.00p 1,803.60p 1,779.50p 1,783.00p 610618
08/10/2021 1,798.00p 1,815.00p 1,775.00p 1,805.00p 613556
07/10/2021 1,804.50p 1,817.50p 1,797.00p 1,797.50p 795903
06/10/2021 1,808.00p 1,813.50p 1,755.00p 1,779.00p 1820079
05/10/2021 1,816.50p 1,833.50p 1,810.00p 1,826.50p 609733
04/10/2021 1,833.00p 1,849.00p 1,809.50p 1,816.50p 735715
01/10/2021 1,841.00p 1,846.00p 1,818.00p 1,844.50p 934923
30/09/2021 1,939.00p 1,943.21p 1,856.00p 1,860.00p 1063046
29/09/2021 1,922.00p 1,929.50p 1,893.00p 1,918.00p 499501
28/09/2021 1,939.00p 1,948.00p 1,897.50p 1,897.50p 1080551
27/09/2021 1,903.00p 1,946.50p 1,881.00p 1,937.50p 4444258
24/09/2021 1,893.50p 1,895.50p 1,876.50p 1,882.00p 4548270
23/09/2021 1,922.00p 1,932.50p 1,897.00p 1,903.50p 2971262
22/09/2021 1,896.00p 1,918.32p 1,890.50p 1,905.00p 1647756
21/09/2021 1,883.00p 1,900.00p 1,883.00p 1,889.00p 432646
20/09/2021 1,885.50p 1,886.68p 1,855.50p 1,872.00p 791689
17/09/2021 1,901.50p 1,923.00p 1,879.50p 1,890.00p 1492247
16/09/2021 1,859.50p 1,895.16p 1,856.53p 1,888.50p 813075
15/09/2021 1,913.50p 1,917.00p 1,852.50p 1,852.50p 1055785
14/09/2021 1,920.00p 1,939.18p 1,903.00p 1,913.50p 1006013
13/09/2021 1,960.50p 1,981.50p 1,891.50p 1,923.50p 1283409
10/09/2021 1,934.50p 1,970.00p 1,918.50p 1,970.00p 1020871
09/09/2021 1,910.00p 1,940.25p 1,893.00p 1,930.00p 721198
08/09/2021 1,950.00p 1,956.28p 1,922.50p 1,929.50p 955838
07/09/2021 1,957.50p 1,986.50p 1,953.00p 1,958.50p 2004617
06/09/2021 1,969.00p 1,983.00p 1,959.91p 1,961.50p 273242
03/09/2021 1,967.00p 1,996.00p 1,962.26p 1,963.50p 429224
02/09/2021 2,003.00p 2,003.00p 1,961.00p 1,964.50p 467175
01/09/2021 1,992.50p 2,013.00p 1,987.00p 2,000.00p 1028494
31/08/2021 1,991.00p 1,991.00p 1,958.00p 1,980.00p 744387
30/08/2021 1,980.00p 1,989.50p 1,963.00p 1,973.50p 637966
27/08/2021 1,980.00p 1,989.50p 1,963.00p 1,973.50p 637966
26/08/2021 1,992.50p 2,003.00p 1,972.00p 1,978.50p 576085
25/08/2021 2,002.00p 2,014.00p 1,983.00p 1,997.00p 1809327
24/08/2021 2,006.00p 2,013.99p 1,981.50p 2,002.00p 1029985
23/08/2021 2,037.00p 2,037.00p 1,991.11p 1,993.50p 652395
20/08/2021 2,007.00p 2,016.00p 1,986.50p 2,015.00p 1229628
19/08/2021 1,980.00p 2,008.00p 1,973.50p 1,995.00p 500698
18/08/2021 2,028.00p 2,032.00p 2,009.00p 2,022.00p 501253
17/08/2021 2,055.00p 2,055.00p 2,017.00p 2,024.00p 612664
16/08/2021 2,058.00p 2,064.00p 2,046.00p 2,056.00p 487123
13/08/2021 2,077.00p 2,101.00p 2,069.11p 2,075.00p 1005013
12/08/2021 2,081.00p 2,106.00p 2,062.00p 2,076.00p 2032947
11/08/2021 2,080.00p 2,091.00p 2,061.22p 2,085.00p 795130
10/08/2021 2,038.00p 2,077.00p 2,030.00p 2,073.00p 656604
09/08/2021 2,029.00p 2,043.00p 2,019.45p 2,038.00p 333548
06/08/2021 2,050.00p 2,056.00p 2,026.00p 2,040.00p 557701
05/08/2021 2,013.00p 2,052.00p 2,003.00p 2,050.00p 1029935
04/08/2021 2,029.00p 2,047.00p 2,014.80p 2,022.00p 734425
03/08/2021 2,032.00p 2,040.00p 2,002.29p 2,012.00p 564541
02/08/2021 2,025.00p 2,058.00p 2,019.00p 2,030.00p 675922
30/07/2021 2,016.00p 2,028.00p 1,981.50p 2,007.00p 886874
29/07/2021 2,054.00p 2,059.00p 2,040.00p 2,042.00p 743811
28/07/2021 2,036.00p 2,064.00p 2,036.00p 2,042.00p 499202
27/07/2021 2,032.00p 2,045.00p 2,010.00p 2,042.00p 640178
26/07/2021 2,033.00p 2,054.00p 2,022.00p 2,045.00p 1118662
23/07/2021 2,061.00p 2,074.00p 2,036.00p 2,040.00p 820588
22/07/2021 2,088.00p 2,118.00p 2,045.00p 2,045.00p 726898
21/07/2021 2,027.00p 2,089.00p 1,998.90p 2,085.00p 1438388
20/07/2021 1,981.50p 2,016.00p 1,975.00p 1,997.50p 1212742
19/07/2021 2,026.00p 2,026.00p 1,945.00p 1,965.00p 956724
16/07/2021 2,041.00p 2,073.00p 2,031.00p 2,049.00p 977781
15/07/2021 2,076.00p 2,084.70p 2,017.00p 2,024.00p 860933
14/07/2021 2,081.00p 2,111.00p 2,067.80p 2,085.00p 707272
13/07/2021 2,124.00p 2,134.00p 2,087.00p 2,093.00p 928677
12/07/2021 2,174.00p 2,180.00p 2,122.00p 2,122.00p 715386
09/07/2021 2,173.00p 2,198.02p 2,167.00p 2,185.00p 563407
08/07/2021 2,223.00p 2,228.00p 2,154.00p 2,163.00p 885095
07/07/2021 2,263.00p 2,275.00p 2,212.00p 2,238.00p 920491
06/07/2021 2,323.00p 2,324.16p 2,259.00p 2,259.00p 654819
05/07/2021 2,326.00p 2,343.00p 2,309.33p 2,331.00p 576949
02/07/2021 2,308.00p 2,346.00p 2,308.00p 2,328.00p 587972
01/07/2021 2,282.00p 2,364.00p 2,260.00p 2,323.00p 1731299
30/06/2021 2,228.00p 2,249.00p 2,206.00p 2,216.00p 903767
29/06/2021 2,229.00p 2,252.00p 2,216.00p 2,232.00p 599144
28/06/2021 2,274.00p 2,292.00p 2,232.00p 2,232.00p 611157
25/06/2021 2,250.00p 2,263.00p 2,237.00p 2,253.00p 392559
24/06/2021 2,254.00p 2,254.00p 2,236.00p 2,242.00p 631097
23/06/2021 2,270.00p 2,279.00p 2,244.00p 2,244.00p 441170
22/06/2021 2,276.00p 2,293.00p 2,267.00p 2,276.00p 506304
21/06/2021 2,259.00p 2,274.00p 2,243.00p 2,270.00p 607348
18/06/2021 2,360.00p 2,380.00p 2,269.00p 2,281.00p 1971936
17/06/2021 2,301.00p 2,366.00p 2,278.00p 2,358.00p 684196
16/06/2021 2,362.00p 2,369.00p 2,321.00p 2,324.00p 676324
15/06/2021 2,315.00p 2,389.00p 2,310.00p 2,367.00p 1579887
14/06/2021 2,367.00p 2,368.00p 2,277.00p 2,292.00p 968665
11/06/2021 2,345.00p 2,373.00p 2,342.00p 2,357.00p 461669
10/06/2021 2,356.00p 2,367.00p 2,329.00p 2,329.00p 519489
09/06/2021 2,339.00p 2,362.00p 2,318.00p 2,354.00p 621513
08/06/2021 2,332.00p 2,360.00p 2,331.00p 2,334.00p 373451
07/06/2021 2,296.00p 2,342.00p 2,270.00p 2,332.00p 347013
04/06/2021 2,353.00p 2,353.00p 2,293.00p 2,299.00p 350675
03/06/2021 2,347.00p 2,356.00p 2,328.00p 2,346.00p 430629
02/06/2021 2,336.00p 2,366.00p 2,331.00p 2,342.00p 532023
01/06/2021 2,331.00p 2,344.00p 2,311.00p 2,344.00p 582956
31/05/2021 2,333.00p 2,353.00p 2,311.00p 2,321.00p 643169
28/05/2021 2,333.00p 2,353.00p 2,311.00p 2,321.00p 643169
27/05/2021 2,340.00p 2,350.00p 2,314.00p 2,314.00p 1552878
26/05/2021 2,293.00p 2,350.00p 2,281.00p 2,350.00p 732245
25/05/2021 2,330.00p 2,340.00p 2,289.00p 2,290.00p 507354
24/05/2021 2,317.00p 2,335.00p 2,299.00p 2,330.00p 359355
21/05/2021 2,325.00p 2,327.00p 2,283.00p 2,310.00p 640431
20/05/2021 2,289.00p 2,344.00p 2,289.00p 2,323.00p 806972
19/05/2021 2,266.00p 2,266.74p 2,232.28p 2,263.00p 624609
18/05/2021 2,302.00p 2,303.00p 2,278.00p 2,287.00p 626086
17/05/2021 2,281.00p 2,309.00p 2,274.00p 2,277.00p 575708
14/05/2021 2,259.00p 2,300.00p 2,249.00p 2,300.00p 652712
13/05/2021 2,261.00p 2,261.00p 2,190.00p 2,238.00p 597577
12/05/2021 2,284.00p 2,301.72p 2,275.00p 2,280.00p 526505
11/05/2021 2,333.00p 2,346.00p 2,288.00p 2,290.00p 757443
10/05/2021 2,357.00p 2,379.00p 2,347.00p 2,369.00p 779406
07/05/2021 2,354.00p 2,358.48p 2,328.00p 2,350.00p 584428
06/05/2021 2,315.00p 2,347.00p 2,309.00p 2,340.00p 592478
05/05/2021 2,315.00p 2,333.00p 2,294.44p 2,310.00p 993578
04/05/2021 2,317.00p 2,354.00p 2,285.00p 2,290.00p 820775
03/05/2021 2,317.00p 2,325.00p 2,279.00p 2,308.00p 773849
30/04/2021 2,317.00p 2,325.00p 2,279.00p 2,308.00p 773849
29/04/2021 2,309.00p 2,354.00p 2,307.00p 2,320.00p 529273
28/04/2021 2,323.00p 2,343.00p 2,291.00p 2,299.00p 632117
27/04/2021 2,315.00p 2,337.00p 2,300.00p 2,303.00p 487364
26/04/2021 2,293.00p 2,333.00p 2,266.00p 2,317.00p 421101
23/04/2021 2,299.00p 2,316.00p 2,289.00p 2,294.00p 440715
22/04/2021 2,325.00p 2,327.48p 2,293.00p 2,313.00p 541291
21/04/2021 2,323.00p 2,353.00p 2,295.64p 2,308.00p 863891
20/04/2021 2,350.00p 2,458.00p 2,298.00p 2,314.00p 1250059
19/04/2021 2,424.00p 2,477.00p 2,410.00p 2,460.00p 1057967
16/04/2021 2,459.00p 2,467.50p 2,426.00p 2,428.00p 855905
15/04/2021 2,443.00p 2,474.00p 2,415.00p 2,459.00p 608635
14/04/2021 2,452.00p 2,466.00p 2,441.00p 2,442.00p 501585

*Close Price adjusted for both dividends and splits