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
17/04/2020 1,994.00p 2,050.00p 1,972.50p 1,984.00p 1155608
16/04/2020 1,885.00p 1,942.00p 1,882.00p 1,936.50p 771891
15/04/2020 1,952.00p 1,989.48p 1,881.00p 1,884.00p 1673701
14/04/2020 1,986.50p 2,014.00p 1,968.52p 1,992.00p 870146
09/04/2020 1,947.50p 1,984.19p 1,905.00p 1,945.00p 825722
08/04/2020 1,906.00p 1,950.00p 1,886.00p 1,931.50p 840197
07/04/2020 1,873.50p 1,960.00p 1,816.00p 1,934.00p 1213005
06/04/2020 1,751.50p 1,881.50p 1,751.50p 1,850.50p 1543576
03/04/2020 1,745.50p 1,753.50p 1,674.50p 1,739.00p 731766
02/04/2020 1,756.00p 1,781.50p 1,716.00p 1,726.00p 787661
01/04/2020 1,730.50p 1,797.00p 1,704.50p 1,753.50p 990824
31/03/2020 1,771.00p 1,825.99p 1,756.50p 1,814.00p 1238061
30/03/2020 1,800.00p 1,811.21p 1,684.50p 1,743.00p 1421390
27/03/2020 1,864.00p 1,906.00p 1,774.50p 1,805.50p 1270458
26/03/2020 1,802.50p 1,918.50p 1,796.50p 1,911.00p 831948
25/03/2020 1,669.00p 1,852.00p 1,631.00p 1,852.00p 1504574
24/03/2020 1,665.50p 1,676.00p 1,581.50p 1,607.50p 2015549
23/03/2020 1,628.50p 1,693.50p 1,577.00p 1,627.50p 1281608
20/03/2020 1,782.00p 1,782.00p 1,640.00p 1,758.50p 2028850
19/03/2020 1,666.00p 1,726.70p 1,554.00p 1,670.00p 1939361
18/03/2020 1,784.00p 1,812.00p 1,636.50p 1,650.00p 1619636
17/03/2020 1,786.00p 1,828.50p 1,611.00p 1,814.00p 1884822
16/03/2020 1,732.50p 1,754.00p 1,559.50p 1,739.50p 2443781
13/03/2020 1,939.00p 1,982.50p 1,812.50p 1,834.50p 1545074
12/03/2020 1,923.00p 1,930.00p 1,838.00p 1,852.50p 1394477
11/03/2020 2,071.00p 2,094.00p 1,989.00p 2,005.00p 1863144
10/03/2020 2,077.00p 2,144.59p 2,035.00p 2,043.00p 1801182
09/03/2020 2,058.00p 2,105.00p 2,029.00p 2,057.00p 1479013
06/03/2020 2,187.00p 2,216.00p 2,114.00p 2,152.00p 1814352
05/03/2020 2,286.00p 2,292.00p 2,207.00p 2,218.00p 1085641
04/03/2020 2,276.00p 2,294.97p 2,255.00p 2,268.00p 877739
03/03/2020 2,280.00p 2,337.00p 2,276.00p 2,279.00p 1128189
02/03/2020 2,325.00p 2,335.00p 2,228.00p 2,262.00p 1777562
28/02/2020 2,278.00p 2,334.00p 2,218.66p 2,255.00p 2636133
27/02/2020 2,385.00p 2,388.78p 2,331.00p 2,334.00p 1212310
26/02/2020 2,427.00p 2,427.00p 2,380.00p 2,416.00p 853100
25/02/2020 2,542.00p 2,555.00p 2,430.00p 2,430.00p 1160252
24/02/2020 2,560.00p 2,560.00p 2,510.00p 2,543.00p 1193569
21/02/2020 2,625.00p 2,630.00p 2,578.40p 2,583.00p 1032879
20/02/2020 2,634.00p 2,652.00p 2,630.00p 2,634.00p 1043639
19/02/2020 2,641.00p 2,662.00p 2,622.00p 2,644.00p 536699
18/02/2020 2,664.00p 2,679.00p 2,611.00p 2,611.00p 814698
17/02/2020 2,669.00p 2,696.00p 2,668.00p 2,673.00p 355054
14/02/2020 2,637.00p 2,673.55p 2,622.00p 2,669.00p 619127
13/02/2020 2,657.00p 2,666.00p 2,606.00p 2,633.00p 533634
12/02/2020 2,718.00p 2,718.00p 2,652.00p 2,666.00p 690676
11/02/2020 2,712.00p 2,730.00p 2,696.00p 2,699.00p 661839
10/02/2020 2,700.00p 2,718.00p 2,690.00p 2,708.00p 917293
07/02/2020 2,710.00p 2,712.00p 2,691.00p 2,693.00p 777161
06/02/2020 2,690.00p 2,709.25p 2,676.00p 2,708.00p 578777
05/02/2020 2,629.00p 2,685.00p 2,623.00p 2,672.00p 810290
04/02/2020 2,621.00p 2,652.00p 2,612.00p 2,644.00p 1331883
03/02/2020 2,626.00p 2,661.00p 2,626.00p 2,627.00p 733559
31/01/2020 2,647.00p 2,648.00p 2,624.00p 2,626.00p 512357
30/01/2020 2,635.00p 2,648.00p 2,613.00p 2,624.00p 545359
29/01/2020 2,655.00p 2,678.41p 2,635.00p 2,643.00p 541285
28/01/2020 2,638.00p 2,661.00p 2,626.00p 2,657.00p 502253
27/01/2020 2,659.00p 2,666.00p 2,625.00p 2,633.00p 636064
24/01/2020 2,680.00p 2,692.00p 2,669.00p 2,670.00p 1059215
23/01/2020 2,682.00p 2,686.00p 2,653.00p 2,659.00p 1043979
22/01/2020 2,670.00p 2,691.00p 2,646.00p 2,670.00p 912518
21/01/2020 2,621.00p 2,666.00p 2,597.00p 2,664.00p 619619
20/01/2020 2,648.00p 2,661.00p 2,623.00p 2,628.00p 534527
17/01/2020 2,672.00p 2,678.00p 2,600.00p 2,660.00p 1150724
16/01/2020 2,600.00p 2,672.00p 2,592.00p 2,661.00p 1575608
15/01/2020 2,571.00p 2,580.00p 2,547.00p 2,555.00p 833353
14/01/2020 2,568.00p 2,595.00p 2,560.00p 2,561.00p 743103
13/01/2020 2,629.00p 2,632.39p 2,564.00p 2,575.00p 745240
10/01/2020 2,662.00p 2,678.00p 2,614.00p 2,621.00p 931485
09/01/2020 2,650.00p 2,669.00p 2,630.00p 2,660.00p 1004734
08/01/2020 2,669.00p 2,693.00p 2,649.45p 2,662.00p 944631
07/01/2020 2,624.00p 2,704.27p 2,616.00p 2,672.00p 1276669
06/01/2020 2,573.00p 2,625.00p 2,561.00p 2,615.00p 818502
03/01/2020 2,564.00p 2,610.00p 2,564.00p 2,593.00p 810285
02/01/2020 2,592.00p 2,613.00p 2,574.00p 2,580.00p 597634
31/12/2019 2,600.00p 2,608.00p 2,576.00p 2,598.00p 193132
30/12/2019 2,648.00p 2,659.00p 2,604.00p 2,606.00p 355690
27/12/2019 2,629.00p 2,653.23p 2,610.00p 2,642.00p 493315
24/12/2019 2,625.00p 2,625.00p 2,603.00p 2,612.00p 96964
23/12/2019 2,610.00p 2,625.00p 2,593.72p 2,612.00p 403035
20/12/2019 2,610.00p 2,610.00p 2,572.00p 2,591.00p 959352
19/12/2019 2,578.00p 2,605.00p 2,564.00p 2,604.00p 903012
18/12/2019 2,584.00p 2,584.00p 2,539.00p 2,565.00p 550997
17/12/2019 2,635.00p 2,635.00p 2,530.00p 2,567.00p 1137381
16/12/2019 2,608.00p 2,651.00p 2,584.00p 2,631.00p 923332
13/12/2019 2,521.00p 2,606.00p 2,509.00p 2,599.00p 1308297
12/12/2019 2,449.00p 2,458.00p 2,417.00p 2,433.00p 672808
11/12/2019 2,497.00p 2,501.08p 2,449.00p 2,479.00p 834945
10/12/2019 2,533.00p 2,535.00p 2,481.00p 2,491.00p 859531
09/12/2019 2,528.00p 2,557.00p 2,519.00p 2,523.00p 595797
06/12/2019 2,530.00p 2,552.00p 2,510.00p 2,538.00p 717425
05/12/2019 2,509.00p 2,529.00p 2,491.00p 2,497.00p 951918
04/12/2019 2,483.00p 2,506.00p 2,472.00p 2,505.00p 710424
03/12/2019 2,530.00p 2,549.00p 2,461.00p 2,472.00p 798342
02/12/2019 2,552.00p 2,579.18p 2,507.00p 2,525.00p 845902
29/11/2019 2,566.00p 2,597.00p 2,566.00p 2,569.00p 579763
28/11/2019 2,598.00p 2,601.34p 2,574.00p 2,580.00p 630238
27/11/2019 2,591.00p 2,597.00p 2,566.00p 2,588.00p 900714
26/11/2019 2,547.00p 2,576.00p 2,528.00p 2,576.00p 1257167
25/11/2019 2,525.00p 2,544.00p 2,516.00p 2,542.00p 451917
22/11/2019 2,486.00p 2,538.00p 2,479.00p 2,521.00p 687792
21/11/2019 2,450.00p 2,478.00p 2,434.00p 2,478.00p 495326
20/11/2019 2,437.00p 2,473.00p 2,422.00p 2,458.00p 1478767
19/11/2019 2,475.00p 2,481.00p 2,422.00p 2,436.00p 601702
18/11/2019 2,463.00p 2,483.00p 2,456.00p 2,465.00p 389788
15/11/2019 2,462.00p 2,467.00p 2,431.00p 2,462.00p 471686
14/11/2019 2,471.00p 2,496.00p 2,439.00p 2,439.00p 723786
13/11/2019 2,458.00p 2,496.00p 2,448.37p 2,476.00p 2048685
12/11/2019 2,451.00p 2,464.00p 2,439.00p 2,459.00p 569225
11/11/2019 2,437.00p 2,454.00p 2,408.00p 2,448.00p 640729
08/11/2019 2,434.00p 2,459.00p 2,431.00p 2,443.00p 958326
07/11/2019 2,450.00p 2,478.00p 2,426.00p 2,431.00p 899531
06/11/2019 2,389.00p 2,422.00p 2,367.91p 2,422.00p 1103490
05/11/2019 2,326.00p 2,387.00p 2,303.00p 2,374.00p 1661780
04/11/2019 2,266.00p 2,280.00p 2,243.00p 2,249.00p 817874
01/11/2019 2,241.00p 2,281.00p 2,238.00p 2,250.00p 759856
31/10/2019 2,237.00p 2,244.00p 2,216.00p 2,226.00p 846568
30/10/2019 2,230.00p 2,247.00p 2,222.00p 2,232.00p 527847
29/10/2019 2,224.00p 2,231.00p 2,200.12p 2,224.00p 644097
28/10/2019 2,189.00p 2,231.00p 2,182.00p 2,215.00p 691014
25/10/2019 2,183.00p 2,199.00p 2,157.00p 2,192.00p 656704
24/10/2019 2,212.00p 2,220.17p 2,188.00p 2,189.00p 738691
23/10/2019 2,202.00p 2,205.00p 2,185.00p 2,197.00p 639141
22/10/2019 2,241.00p 2,250.00p 2,198.00p 2,206.00p 696555
21/10/2019 2,227.00p 2,249.00p 2,213.00p 2,222.00p 1125203
18/10/2019 2,229.00p 2,258.00p 2,225.00p 2,229.00p 983952
17/10/2019 2,218.00p 2,274.00p 2,193.00p 2,234.00p 1805226
16/10/2019 2,232.00p 2,251.00p 2,210.00p 2,210.00p 1535456
15/10/2019 2,210.00p 2,253.00p 2,203.00p 2,233.00p 1304243
14/10/2019 2,178.00p 2,200.00p 2,145.00p 2,187.00p 595414
11/10/2019 2,092.00p 2,260.00p 2,092.00p 2,181.00p 1819663
10/10/2019 2,134.00p 2,138.69p 2,078.81p 2,106.00p 641144
09/10/2019 2,169.00p 2,188.00p 2,119.00p 2,119.00p 801039
08/10/2019 2,163.00p 2,191.25p 2,153.00p 2,156.00p 1462458
07/10/2019 2,210.00p 2,218.00p 2,153.00p 2,165.00p 742160
04/10/2019 2,196.00p 2,215.00p 2,181.00p 2,205.00p 577454
03/10/2019 2,160.00p 2,198.00p 2,141.00p 2,195.00p 1077119
02/10/2019 2,285.00p 2,297.00p 2,160.00p 2,160.00p 1248928
01/10/2019 2,306.00p 2,316.00p 2,277.00p 2,304.00p 1202155
30/09/2019 2,301.00p 2,322.00p 2,286.00p 2,303.00p 732033
27/09/2019 2,305.00p 2,327.00p 2,292.00p 2,302.00p 822972
26/09/2019 2,295.00p 2,317.00p 2,289.00p 2,308.00p 658343
25/09/2019 2,315.00p 2,324.00p 2,274.00p 2,299.00p 563221
24/09/2019 2,331.00p 2,351.00p 2,306.00p 2,318.00p 862505
23/09/2019 2,326.00p 2,340.00p 2,293.00p 2,314.00p 485410
20/09/2019 2,278.00p 2,332.54p 2,278.00p 2,318.00p 1328689
19/09/2019 2,310.00p 2,310.00p 2,269.00p 2,286.00p 632134
18/09/2019 2,307.00p 2,324.00p 2,281.00p 2,313.00p 935887
17/09/2019 2,325.00p 2,325.00p 2,301.00p 2,315.00p 511722
16/09/2019 2,342.00p 2,343.00p 2,312.00p 2,333.00p 694832
13/09/2019 2,290.00p 2,349.00p 2,290.00p 2,343.00p 762449
12/09/2019 2,233.00p 2,303.00p 2,228.00p 2,300.00p 1207559
11/09/2019 2,228.00p 2,246.00p 2,219.00p 2,239.00p 669156
10/09/2019 2,292.00p 2,313.09p 2,223.00p 2,234.00p 1006674
09/09/2019 2,399.00p 2,399.00p 2,262.00p 2,305.00p 971533
06/09/2019 2,366.00p 2,394.73p 2,353.00p 2,354.00p 757414
05/09/2019 2,370.00p 2,380.00p 2,355.00p 2,370.00p 948001
04/09/2019 2,332.00p 2,366.00p 2,325.85p 2,366.00p 765809
03/09/2019 2,290.00p 2,325.00p 2,277.00p 2,324.00p 813671
02/09/2019 2,279.00p 2,300.00p 2,277.00p 2,286.00p 715666
30/08/2019 2,271.00p 2,277.00p 2,252.00p 2,271.00p 1296550
29/08/2019 2,266.00p 2,273.00p 2,254.00p 2,263.00p 994808
28/08/2019 2,270.00p 2,284.00p 2,248.00p 2,260.00p 817168
27/08/2019 2,274.00p 2,274.00p 2,254.00p 2,267.00p 853567
23/08/2019 2,272.00p 2,305.00p 2,261.00p 2,278.00p 453938
22/08/2019 2,269.00p 2,277.00p 2,257.00p 2,263.00p 581095
21/08/2019 2,263.00p 2,288.00p 2,263.00p 2,277.00p 539355
20/08/2019 2,302.00p 2,316.00p 2,260.00p 2,263.00p 592779
19/08/2019 2,312.00p 2,316.00p 2,299.00p 2,299.00p 421408
16/08/2019 2,300.00p 2,305.00p 2,284.00p 2,303.00p 733991
15/08/2019 2,264.00p 2,271.00p 2,248.00p 2,260.00p 689603
14/08/2019 2,313.00p 2,315.00p 2,249.00p 2,256.00p 756255
13/08/2019 2,330.00p 2,330.00p 2,286.00p 2,305.00p 1057337
12/08/2019 2,382.00p 2,403.00p 2,333.00p 2,333.00p 568853
09/08/2019 2,373.00p 2,394.00p 2,373.00p 2,385.00p 464036
08/08/2019 2,376.00p 2,387.00p 2,368.00p 2,381.00p 731070
07/08/2019 2,389.00p 2,390.00p 2,354.00p 2,371.00p 604946
06/08/2019 2,371.00p 2,400.00p 2,352.00p 2,371.00p 756522
05/08/2019 2,400.00p 2,414.00p 2,370.00p 2,393.00p 1233127
02/08/2019 2,440.00p 2,454.00p 2,416.00p 2,416.00p 985065
01/08/2019 2,410.00p 2,466.00p 2,405.00p 2,466.00p 958420
31/07/2019 2,419.00p 2,454.00p 2,411.00p 2,420.00p 864165
30/07/2019 2,448.00p 2,454.00p 2,411.00p 2,416.00p 848719
29/07/2019 2,388.00p 2,461.00p 2,377.00p 2,446.00p 822568
26/07/2019 2,363.00p 2,395.00p 2,363.00p 2,394.00p 736857
25/07/2019 2,410.00p 2,410.00p 2,363.00p 2,374.00p 815763
24/07/2019 2,354.00p 2,425.84p 2,352.00p 2,393.00p 1167435
23/07/2019 2,348.00p 2,366.00p 2,339.00p 2,350.00p 686398
22/07/2019 2,341.00p 2,367.00p 2,335.00p 2,344.00p 410878
19/07/2019 2,359.00p 2,360.00p 2,337.00p 2,343.00p 606749
18/07/2019 2,317.00p 2,356.00p 2,305.00p 2,345.00p 774787
17/07/2019 2,308.00p 2,330.00p 2,298.00p 2,320.00p 639071
16/07/2019 2,329.00p 2,333.95p 2,309.00p 2,313.00p 819417
15/07/2019 2,332.00p 2,341.00p 2,322.00p 2,325.00p 760790
12/07/2019 2,355.00p 2,367.00p 2,325.00p 2,338.00p 506311
11/07/2019 2,377.00p 2,388.00p 2,354.00p 2,360.00p 682841
10/07/2019 2,379.00p 2,400.00p 2,371.00p 2,371.00p 675689
09/07/2019 2,406.00p 2,410.49p 2,370.00p 2,386.00p 1013746
08/07/2019 2,437.00p 2,444.99p 2,406.00p 2,406.00p 771620
05/07/2019 2,454.00p 2,462.00p 2,429.00p 2,437.00p 467941

*Close Price adjusted for both dividends and splits