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
25/03/2022 1,691.00p 1,706.00p 1,683.50p 1,704.50p 821879
24/03/2022 1,704.50p 1,721.50p 1,679.50p 1,688.50p 893388
23/03/2022 1,740.50p 1,751.00p 1,696.50p 1,696.50p 984050
22/03/2022 1,742.00p 1,747.50p 1,729.00p 1,742.00p 1506527
21/03/2022 1,755.50p 1,755.50p 1,731.40p 1,736.50p 447304
18/03/2022 1,715.00p 1,754.50p 1,715.00p 1,754.50p 1758945
17/03/2022 1,784.00p 1,793.94p 1,725.50p 1,743.50p 1049244
16/03/2022 1,749.00p 1,776.00p 1,722.50p 1,769.00p 1674283
15/03/2022 1,728.00p 1,749.50p 1,711.00p 1,724.00p 640134
14/03/2022 1,721.50p 1,783.50p 1,711.00p 1,766.50p 591790
11/03/2022 1,696.00p 1,729.46p 1,678.50p 1,699.00p 1247831
10/03/2022 1,753.50p 1,761.44p 1,705.00p 1,715.50p 649468
09/03/2022 1,656.00p 1,760.00p 1,653.50p 1,747.50p 1336503
08/03/2022 1,648.50p 1,680.50p 1,611.00p 1,626.50p 1561651
07/03/2022 1,652.00p 1,733.50p 1,584.50p 1,673.50p 1600766
04/03/2022 1,725.00p 1,754.00p 1,664.00p 1,708.50p 1881480
03/03/2022 1,740.00p 1,779.29p 1,729.00p 1,744.50p 1581223
02/03/2022 1,767.00p 1,791.50p 1,722.40p 1,746.00p 1533524
01/03/2022 1,896.00p 1,927.50p 1,798.50p 1,798.50p 1046210
28/02/2022 1,940.00p 1,940.00p 1,881.00p 1,920.00p 1959353
25/02/2022 1,900.00p 1,959.50p 1,897.00p 1,959.50p 1518649
24/02/2022 1,898.00p 1,937.50p 1,875.47p 1,887.50p 1450487
23/02/2022 1,943.00p 1,964.00p 1,930.64p 1,940.50p 702272
22/02/2022 1,894.00p 1,956.00p 1,885.50p 1,938.50p 748571
21/02/2022 1,918.50p 1,941.50p 1,912.00p 1,927.00p 643487
18/02/2022 1,911.00p 1,919.50p 1,888.50p 1,907.50p 1440957
17/02/2022 1,898.50p 1,907.50p 1,890.00p 1,899.00p 450585
16/02/2022 1,896.00p 1,906.00p 1,878.50p 1,900.00p 487648
15/02/2022 1,891.50p 1,903.42p 1,873.50p 1,901.00p 874542
14/02/2022 1,870.00p 1,882.00p 1,845.53p 1,878.00p 2326686
11/02/2022 1,917.00p 1,936.00p 1,909.00p 1,930.00p 452229
10/02/2022 1,942.00p 1,956.58p 1,933.00p 1,936.50p 594212
09/02/2022 1,940.00p 1,953.50p 1,930.00p 1,936.50p 529159
08/02/2022 1,910.00p 1,936.00p 1,904.50p 1,927.00p 1484685
07/02/2022 1,893.50p 1,924.00p 1,886.47p 1,910.50p 760153
04/02/2022 1,950.50p 1,953.50p 1,882.79p 1,884.50p 867273
03/02/2022 1,957.00p 1,979.50p 1,926.50p 1,940.50p 684279
02/02/2022 1,961.00p 1,980.00p 1,953.50p 1,959.50p 1591529
01/02/2022 1,956.50p 1,970.50p 1,945.50p 1,956.00p 967503
31/01/2022 1,976.50p 1,981.50p 1,917.00p 1,941.00p 938947
28/01/2022 1,986.50p 1,988.00p 1,926.50p 1,959.00p 2063314
27/01/2022 1,976.50p 2,018.00p 1,963.00p 2,018.00p 792637
26/01/2022 2,015.00p 2,038.00p 2,002.00p 2,002.00p 1553539
25/01/2022 2,004.00p 2,024.00p 1,977.50p 2,003.00p 703301
24/01/2022 2,010.00p 2,054.00p 1,971.00p 1,986.50p 715749
21/01/2022 2,050.00p 2,063.00p 2,009.95p 2,042.00p 928089
20/01/2022 2,150.00p 2,181.00p 2,019.00p 2,042.00p 1947339
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

*Close Price adjusted for both dividends and splits