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
18/09/2018 2,261.00p 2,288.00p 2,240.00p 2,250.00p 1175942
17/09/2018 2,224.00p 2,271.00p 2,224.00p 2,263.00p 669676
14/09/2018 2,249.00p 2,271.00p 2,230.00p 2,236.00p 668904
13/09/2018 2,244.00p 2,261.00p 2,228.00p 2,241.00p 828728
12/09/2018 2,226.00p 2,250.00p 2,211.00p 2,229.00p 1114042
11/09/2018 2,250.00p 2,254.90p 2,199.00p 2,227.00p 1262463
10/09/2018 2,281.00p 2,281.00p 2,186.00p 2,257.00p 1285054
07/09/2018 2,300.00p 2,305.20p 2,252.00p 2,270.00p 1044184
06/09/2018 2,275.00p 2,313.00p 2,274.00p 2,300.00p 1136270
05/09/2018 2,242.00p 2,284.00p 2,229.00p 2,284.00p 1169486
04/09/2018 2,296.00p 2,302.00p 2,243.00p 2,243.00p 850757
03/09/2018 2,292.00p 2,294.00p 2,279.33p 2,285.00p 794463
31/08/2018 2,298.00p 2,314.33p 2,278.00p 2,289.00p 953084
30/08/2018 2,320.00p 2,323.00p 2,291.00p 2,311.00p 783163
29/08/2018 2,293.00p 2,325.00p 2,291.00p 2,320.00p 1302036
28/08/2018 2,375.00p 2,377.00p 2,286.00p 2,286.00p 1370251
24/08/2018 2,368.00p 2,377.00p 2,356.00p 2,360.00p 1236064
23/08/2018 2,343.00p 2,400.00p 2,338.61p 2,365.00p 1873100
22/08/2018 2,344.00p 2,349.00p 2,304.00p 2,340.00p 1227158
21/08/2018 2,364.00p 2,374.25p 2,352.00p 2,359.00p 791972
20/08/2018 2,330.00p 2,381.00p 2,330.00p 2,370.00p 690634
17/08/2018 2,306.00p 2,345.00p 2,296.00p 2,338.00p 1268860
16/08/2018 2,320.00p 2,329.00p 2,307.00p 2,307.00p 865932
15/08/2018 2,375.00p 2,377.00p 2,295.00p 2,315.00p 1258883
14/08/2018 2,397.00p 2,413.00p 2,365.00p 2,365.00p 953839
13/08/2018 2,404.00p 2,411.00p 2,385.10p 2,396.00p 442518
10/08/2018 2,466.00p 2,471.00p 2,393.00p 2,405.00p 1057259
09/08/2018 2,475.00p 2,480.00p 2,440.00p 2,463.00p 728137
08/08/2018 2,460.00p 2,475.00p 2,447.00p 2,475.00p 421104
07/08/2018 2,468.00p 2,480.00p 2,454.00p 2,461.00p 562925
06/08/2018 2,449.00p 2,466.00p 2,429.27p 2,466.00p 603131
03/08/2018 2,431.00p 2,461.00p 2,411.00p 2,443.00p 552900
02/08/2018 2,415.00p 2,455.00p 2,410.00p 2,427.00p 707203
01/08/2018 2,458.00p 2,459.00p 2,398.00p 2,418.00p 987754
31/07/2018 2,468.00p 2,468.00p 2,440.00p 2,455.00p 1095405
30/07/2018 2,462.00p 2,469.00p 2,442.00p 2,450.00p 547241
27/07/2018 2,472.00p 2,477.00p 2,446.00p 2,474.00p 769911
26/07/2018 2,444.00p 2,494.00p 2,440.00p 2,474.00p 896435
25/07/2018 2,430.00p 2,464.00p 2,422.00p 2,446.00p 789353
24/07/2018 2,454.00p 2,455.55p 2,414.00p 2,436.00p 1041352
23/07/2018 2,402.00p 2,471.00p 2,401.00p 2,448.00p 1463807
20/07/2018 2,404.00p 2,417.00p 2,378.00p 2,409.00p 1310417
19/07/2018 2,406.00p 2,432.00p 2,403.00p 2,411.00p 942977
18/07/2018 2,431.00p 2,454.00p 2,399.80p 2,411.00p 1487529
17/07/2018 2,440.00p 2,459.00p 2,424.00p 2,425.00p 933214
16/07/2018 2,470.00p 2,472.00p 2,423.00p 2,446.00p 706863
13/07/2018 2,495.00p 2,528.00p 2,464.00p 2,464.00p 851925
12/07/2018 2,486.00p 2,512.00p 2,477.00p 2,482.00p 942292
11/07/2018 2,502.00p 2,516.00p 2,485.00p 2,485.00p 951478
10/07/2018 2,513.00p 2,524.00p 2,492.00p 2,510.00p 969246
09/07/2018 2,493.00p 2,539.00p 2,456.80p 2,511.00p 1493779
06/07/2018 2,603.00p 2,604.00p 2,489.00p 2,492.00p 1519033
05/07/2018 2,636.00p 2,660.00p 2,562.00p 2,604.00p 2489950
04/07/2018 2,732.00p 2,746.00p 2,712.00p 2,717.00p 1711222
03/07/2018 2,722.00p 2,745.00p 2,717.00p 2,725.00p 1308097
02/07/2018 2,729.00p 2,758.00p 2,717.00p 2,720.00p 1182935
29/06/2018 2,753.00p 2,761.00p 2,721.00p 2,738.00p 850369
28/06/2018 2,808.00p 2,810.19p 2,736.00p 2,740.00p 888873
27/06/2018 2,831.00p 2,835.00p 2,793.00p 2,811.00p 653655
26/06/2018 2,846.00p 2,846.00p 2,819.00p 2,835.00p 789805
25/06/2018 2,832.00p 2,845.00p 2,825.00p 2,836.00p 608855
22/06/2018 2,809.00p 2,842.00p 2,804.00p 2,835.00p 664545
21/06/2018 2,816.00p 2,822.71p 2,793.00p 2,806.00p 713980
20/06/2018 2,786.00p 2,807.00p 2,768.00p 2,807.00p 933343
19/06/2018 2,749.00p 2,777.00p 2,745.00p 2,764.00p 843079
18/06/2018 2,791.00p 2,807.00p 2,739.00p 2,762.00p 978441
15/06/2018 2,759.00p 2,759.00p 2,724.00p 2,736.00p 1464299
14/06/2018 2,738.00p 2,774.34p 2,720.00p 2,751.00p 870712
13/06/2018 2,764.00p 2,767.00p 2,740.00p 2,751.00p 788482
12/06/2018 2,795.00p 2,805.00p 2,749.00p 2,759.00p 1117583
11/06/2018 2,750.00p 2,783.00p 2,745.00p 2,774.00p 766038
08/06/2018 2,705.00p 2,744.00p 2,703.00p 2,740.00p 1151930
07/06/2018 2,730.00p 2,736.00p 2,691.00p 2,706.00p 980146
06/06/2018 2,647.00p 2,695.00p 2,640.00p 2,695.00p 912687
05/06/2018 2,648.00p 2,661.00p 2,628.00p 2,654.00p 636542
04/06/2018 2,644.00p 2,666.00p 2,639.00p 2,657.00p 674060
01/06/2018 2,657.00p 2,671.00p 2,633.00p 2,639.00p 766924
31/05/2018 2,695.00p 2,701.00p 2,650.00p 2,650.00p 1166957
30/05/2018 2,687.00p 2,690.00p 2,671.00p 2,687.00p 842079
29/05/2018 2,735.00p 2,735.00p 2,679.00p 2,685.00p 1076307
25/05/2018 2,724.00p 2,748.00p 2,715.00p 2,746.00p 547473
24/05/2018 2,710.00p 2,725.00p 2,689.00p 2,710.00p 1004886
23/05/2018 2,763.00p 2,775.00p 2,744.00p 2,750.00p 672495
22/05/2018 2,760.00p 2,774.00p 2,754.00p 2,761.00p 503910
21/05/2018 2,761.00p 2,784.00p 2,754.00p 2,759.00p 575705
18/05/2018 2,744.00p 2,752.00p 2,719.00p 2,750.00p 850075
17/05/2018 2,698.00p 2,739.00p 2,690.00p 2,737.00p 891322
16/05/2018 2,726.00p 2,726.00p 2,688.00p 2,705.00p 752560
15/05/2018 2,737.00p 2,751.00p 2,708.00p 2,725.00p 630536
14/05/2018 2,749.00p 2,753.00p 2,724.00p 2,735.00p 604096
11/05/2018 2,795.00p 2,798.00p 2,743.00p 2,750.00p 727264
10/05/2018 2,754.00p 2,823.00p 2,754.00p 2,795.00p 890584
09/05/2018 2,737.00p 2,744.00p 2,707.00p 2,741.00p 803563
08/05/2018 2,721.00p 2,764.00p 2,721.00p 2,734.00p 744382
04/05/2018 2,712.00p 2,713.00p 2,685.00p 2,706.00p 515944
03/05/2018 2,695.00p 2,706.00p 2,690.00p 2,695.00p 548716
02/05/2018 2,701.00p 2,708.00p 2,693.00p 2,698.00p 774407
01/05/2018 2,701.00p 2,724.00p 2,688.00p 2,700.00p 364405
30/04/2018 2,705.00p 2,716.00p 2,680.00p 2,704.00p 599875
27/04/2018 2,690.00p 2,705.00p 2,678.00p 2,700.00p 928072
26/04/2018 2,643.00p 2,693.00p 2,638.00p 2,685.00p 939895
25/04/2018 2,570.00p 2,634.00p 2,567.00p 2,634.00p 1346153
24/04/2018 2,618.00p 2,628.00p 2,572.00p 2,584.00p 980672
23/04/2018 2,631.00p 2,648.00p 2,611.00p 2,613.00p 1004405
20/04/2018 2,651.00p 2,665.00p 2,622.00p 2,631.00p 934713
19/04/2018 2,675.00p 2,678.00p 2,637.00p 2,644.00p 988173
18/04/2018 2,694.00p 2,702.00p 2,654.00p 2,668.00p 1227887
17/04/2018 2,522.00p 2,706.50p 2,504.00p 2,690.00p 1934051
16/04/2018 2,627.00p 2,630.41p 2,583.00p 2,583.00p 1100403
13/04/2018 2,581.00p 2,625.00p 2,565.00p 2,620.00p 835408
12/04/2018 2,572.00p 2,601.00p 2,571.00p 2,581.00p 633398
11/04/2018 2,590.00p 2,600.00p 2,554.00p 2,576.00p 943351
10/04/2018 2,575.00p 2,596.00p 2,554.00p 2,596.00p 1315390
09/04/2018 2,495.00p 2,574.00p 2,493.00p 2,572.00p 2155700
06/04/2018 2,505.00p 2,511.00p 2,477.00p 2,495.00p 748902
05/04/2018 2,520.00p 2,520.00p 2,467.00p 2,509.00p 939549
04/04/2018 2,480.00p 2,498.00p 2,472.00p 2,495.00p 931655
03/04/2018 2,467.00p 2,501.00p 2,447.00p 2,484.00p 836973
29/03/2018 2,508.00p 2,513.00p 2,486.00p 2,491.00p 1106573
28/03/2018 2,460.00p 2,518.00p 2,436.00p 2,502.00p 1384434
27/03/2018 2,419.00p 2,434.00p 2,393.00p 2,423.00p 1206732
26/03/2018 2,455.00p 2,455.00p 2,386.00p 2,389.00p 1139319
23/03/2018 2,414.00p 2,476.00p 2,414.00p 2,446.00p 1419013
22/03/2018 2,410.00p 2,462.00p 2,398.00p 2,429.00p 1314242
21/03/2018 2,490.00p 2,498.00p 2,414.00p 2,417.00p 1333326
20/03/2018 2,496.00p 2,508.00p 2,472.00p 2,494.00p 1084277
19/03/2018 2,501.00p 2,515.00p 2,488.00p 2,497.00p 917627
16/03/2018 2,540.00p 2,553.00p 2,510.00p 2,510.00p 1669118
15/03/2018 2,562.00p 2,571.00p 2,542.00p 2,542.00p 817079
14/03/2018 2,552.00p 2,567.00p 2,547.00p 2,560.00p 879043
13/03/2018 2,599.00p 2,613.00p 2,548.00p 2,560.00p 793195
12/03/2018 2,619.00p 2,620.00p 2,587.00p 2,602.00p 1177371
09/03/2018 2,606.00p 2,629.00p 2,591.00p 2,607.00p 1048879
08/03/2018 2,636.00p 2,668.00p 2,593.00p 2,602.00p 1242253
07/03/2018 2,586.00p 2,604.50p 2,584.00p 2,585.00p 654916
06/03/2018 2,613.00p 2,622.00p 2,584.00p 2,590.00p 800811
05/03/2018 2,612.00p 2,625.00p 2,584.00p 2,590.00p 1032642
02/03/2018 2,571.00p 2,647.00p 2,560.00p 2,607.00p 926957
01/03/2018 2,632.00p 2,641.00p 2,575.00p 2,585.00p 888494
28/02/2018 2,650.00p 2,667.00p 2,631.00p 2,631.00p 796609
27/02/2018 2,724.00p 2,736.66p 2,661.00p 2,661.00p 1341394
26/02/2018 2,664.00p 2,726.00p 2,654.00p 2,726.00p 1277174
23/02/2018 2,653.00p 2,660.00p 2,640.00p 2,645.00p 672692
22/02/2018 2,642.00p 2,657.34p 2,632.00p 2,655.00p 740530
21/02/2018 2,647.00p 2,668.50p 2,643.00p 2,657.00p 632500
20/02/2018 2,643.00p 2,652.00p 2,629.00p 2,651.00p 506873
19/02/2018 2,651.00p 2,677.00p 2,638.00p 2,638.00p 485090
16/02/2018 2,634.00p 2,677.00p 2,628.00p 2,662.00p 603460
15/02/2018 2,614.00p 2,640.00p 2,603.00p 2,620.00p 620707
14/02/2018 2,615.00p 2,632.00p 2,599.00p 2,614.00p 571717
13/02/2018 2,627.00p 2,641.00p 2,601.00p 2,601.00p 655702
12/02/2018 2,610.00p 2,648.00p 2,602.00p 2,630.00p 692891
09/02/2018 2,598.00p 2,639.00p 2,592.00p 2,597.00p 750697
08/02/2018 2,650.00p 2,661.00p 2,598.00p 2,598.00p 770904
07/02/2018 2,622.00p 2,679.00p 2,609.00p 2,667.00p 1401835
06/02/2018 2,613.00p 2,662.00p 2,598.06p 2,609.00p 1175931
05/02/2018 2,700.00p 2,714.00p 2,659.00p 2,677.00p 1035224
02/02/2018 2,739.00p 2,748.00p 2,720.00p 2,723.00p 720117
01/02/2018 2,748.00p 2,768.00p 2,722.00p 2,743.00p 998998
31/01/2018 2,800.00p 2,830.00p 2,723.67p 2,733.00p 1082835
30/01/2018 2,826.00p 2,831.00p 2,782.00p 2,782.00p 791735
29/01/2018 2,852.00p 2,857.00p 2,818.00p 2,829.00p 777599
26/01/2018 2,868.00p 2,871.00p 2,844.00p 2,855.00p 879939
25/01/2018 2,781.00p 2,873.00p 2,780.00p 2,861.00p 2054136
24/01/2018 2,741.00p 2,801.00p 2,738.00p 2,784.00p 1395115
23/01/2018 2,741.00p 2,766.00p 2,740.00p 2,747.00p 1165937
22/01/2018 2,747.00p 2,772.00p 2,732.00p 2,739.00p 621453
19/01/2018 2,755.00p 2,772.00p 2,729.00p 2,750.00p 1506054
18/01/2018 2,805.00p 2,864.00p 2,739.00p 2,755.00p 3929632
17/01/2018 2,877.00p 2,890.00p 2,848.00p 2,857.00p 1915952
16/01/2018 2,897.00p 2,905.00p 2,861.00p 2,891.00p 1495565
15/01/2018 2,832.00p 2,862.00p 2,823.00p 2,828.00p 776666
12/01/2018 2,821.00p 2,847.00p 2,817.00p 2,825.00p 812133
11/01/2018 2,859.00p 2,872.00p 2,796.00p 2,818.00p 899771
10/01/2018 2,843.00p 2,846.00p 2,815.00p 2,841.00p 953653
09/01/2018 2,860.00p 2,870.00p 2,840.00p 2,842.00p 677684
08/01/2018 2,875.00p 2,895.00p 2,848.00p 2,852.00p 695255
05/01/2018 2,850.00p 2,897.00p 2,835.00p 2,882.00p 1739500
04/01/2018 2,840.00p 2,849.00p 2,810.00p 2,842.00p 1051647
03/01/2018 2,825.00p 2,882.00p 2,825.00p 2,837.00p 1079588
02/01/2018 2,821.00p 2,826.00p 2,778.00p 2,779.00p 800314
29/12/2017 2,835.00p 2,844.00p 2,814.00p 2,820.00p 290718
28/12/2017 2,838.00p 2,846.00p 2,820.00p 2,833.00p 400793
27/12/2017 2,823.00p 2,844.00p 2,797.00p 2,835.00p 550093
22/12/2017 2,802.00p 2,833.00p 2,802.00p 2,819.00p 405198
21/12/2017 2,802.00p 2,813.34p 2,787.00p 2,796.00p 753640
20/12/2017 2,813.00p 2,832.00p 2,796.00p 2,798.00p 690638
19/12/2017 2,810.00p 2,840.00p 2,777.00p 2,814.00p 1191647
18/12/2017 2,853.00p 2,870.00p 2,840.00p 2,862.00p 713032
15/12/2017 2,836.00p 2,870.00p 2,806.00p 2,843.00p 1521379
14/12/2017 2,904.00p 2,904.00p 2,847.00p 2,860.00p 907713
13/12/2017 2,888.00p 2,912.00p 2,865.00p 2,903.00p 727971
12/12/2017 2,867.00p 2,897.00p 2,860.66p 2,889.00p 1102987
11/12/2017 2,880.00p 2,893.00p 2,865.00p 2,871.00p 1003157
08/12/2017 2,855.00p 2,894.00p 2,838.00p 2,883.00p 1240715
07/12/2017 2,899.00p 2,911.00p 2,842.00p 2,852.00p 1156498
06/12/2017 2,922.00p 2,938.00p 2,886.00p 2,920.00p 1032880
05/12/2017 2,935.00p 2,943.00p 2,909.00p 2,915.00p 878362
04/12/2017 2,893.00p 2,953.00p 2,893.00p 2,926.00p 1044764
01/12/2017 2,936.00p 2,950.00p 2,866.00p 2,870.00p 1520228

*Close Price adjusted for both dividends and splits