UK markets close in 2 hours 42 minutes

Associated British Foods plc (ABF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,593.50+12.50 (+0.79%)
As of 01:32PM GMT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20221,605.501,614.001,586.501,593.501,593.50186,223
30 Nov 2022------
29 Nov 20221,569.501,592.501,569.501,585.001,585.001,156,242
28 Nov 20221,583.001,588.501,566.501,575.501,575.501,126,886
25 Nov 20221,590.001,593.501,576.001,589.501,589.50860,794
24 Nov 20221,561.501,597.501,560.001,583.001,583.001,262,798
23 Nov 20221,525.001,564.501,514.501,560.001,560.001,787,770
22 Nov 20221,502.001,521.001,491.001,520.001,520.001,563,368
21 Nov 20221,526.001,526.001,493.501,505.001,505.001,041,375
18 Nov 20221,534.001,539.501,522.001,534.001,534.001,753,686
17 Nov 20221,535.501,540.501,509.001,522.001,522.001,327,472
16 Nov 20221,559.501,562.001,520.001,528.501,528.501,216,010
15 Nov 20221,557.501,570.501,550.501,556.001,556.001,244,426
14 Nov 20221,562.501,571.001,543.501,562.001,562.001,238,816
11 Nov 20221,547.501,565.001,528.501,556.001,556.001,330,731
10 Nov 20221,500.001,554.001,488.001,537.501,537.501,344,151
09 Nov 20221,466.501,521.001,465.161,509.001,509.001,424,919
08 Nov 20221,486.501,525.001,454.501,458.001,458.001,708,138
07 Nov 20221,410.501,439.001,408.001,428.501,428.502,403,237
04 Nov 20221,393.501,431.501,381.001,423.501,423.50920,579
03 Nov 20221,366.501,387.001,352.501,381.501,381.50930,525
02 Nov 20221,382.501,394.501,366.001,379.001,379.001,729,250
01 Nov 20221,359.001,385.001,359.001,380.501,380.50900,918
31 Oct 20221,340.501,351.501,333.001,349.501,349.502,048,690
28 Oct 20221,330.001,348.001,327.001,333.501,333.50998,138
27 Oct 20221,361.501,375.501,350.001,368.501,368.501,205,033
26 Oct 20221,351.001,379.501,348.001,370.501,370.50802,891
25 Oct 20221,333.501,362.501,331.001,355.501,355.50893,801
24 Oct 20221,338.501,348.501,313.911,331.501,331.501,014,926
21 Oct 20221,314.001,330.501,302.001,320.001,320.00996,400
20 Oct 20221,319.501,347.501,310.001,332.001,332.00939,115
19 Oct 20221,327.001,332.501,308.001,322.001,322.00738,984
18 Oct 20221,328.001,341.001,311.001,327.501,327.503,520,810
17 Oct 20221,302.501,344.501,300.001,324.001,324.001,146,830
14 Oct 20221,296.001,329.001,291.541,301.001,301.001,650,239
13 Oct 20221,257.501,301.001,242.501,286.501,286.501,736,041
12 Oct 20221,272.001,276.501,245.501,250.001,250.001,125,915
11 Oct 20221,270.001,285.001,259.001,275.001,275.001,079,752
10 Oct 20221,234.501,286.001,232.501,275.001,275.001,413,400
07 Oct 20221,249.001,267.501,243.001,249.001,249.001,195,115
06 Oct 20221,290.001,298.001,254.501,257.501,257.50922,938
05 Oct 20221,305.501,311.001,258.501,274.501,274.501,692,171
04 Oct 20221,276.001,312.001,270.501,309.001,309.002,403,698
03 Oct 20221,241.001,262.501,236.001,262.501,262.501,269,993
30 Sept 20221,240.001,275.501,238.001,261.501,261.501,398,250
29 Sept 20221,263.001,267.001,223.001,237.001,237.001,860,578
28 Sept 20221,267.501,289.501,240.501,289.001,289.001,741,173
27 Sept 20221,297.001,312.001,274.001,277.001,277.001,842,040
26 Sept 20221,286.001,288.501,247.501,278.671,278.671,856,345
23 Sept 20221,348.501,350.501,288.501,290.001,290.001,205,900
22 Sept 20221,337.001,353.001,314.501,333.001,333.001,322,283
21 Sept 20221,289.001,328.501,288.001,323.001,323.001,617,013
20 Sept 20221,329.501,346.001,321.001,321.001,321.001,710,812
16 Sept 20221,321.001,334.501,313.001,324.501,324.502,460,014
15 Sept 20221,323.501,342.501,321.501,332.501,332.50906,784
14 Sept 20221,348.501,371.001,316.581,328.501,328.501,470,081
13 Sept 20221,381.501,413.001,360.001,360.001,360.001,432,353
12 Sept 20221,376.001,411.001,350.291,406.001,406.001,415,384
09 Sept 20221,345.501,373.501,329.001,355.001,355.001,385,750
08 Sept 20221,383.501,392.931,314.381,345.001,345.002,776,677
07 Sept 20221,490.501,495.001,434.201,455.001,455.001,540,804
06 Sept 20221,512.001,520.001,475.501,509.501,509.501,443,857
05 Sept 20221,480.501,483.501,455.501,477.001,477.001,354,998
02 Sept 20221,508.001,512.501,484.001,502.501,502.50797,289
01 Sept 20221,525.001,529.001,483.001,500.001,500.001,023,121
31 Aug 20221,547.001,549.501,511.021,525.001,525.002,331,436
30 Aug 20221,511.001,559.001,507.501,541.501,541.501,154,589
26 Aug 20221,556.001,557.381,514.501,515.501,515.50687,556
25 Aug 20221,569.001,575.501,540.001,548.501,548.50966,351
24 Aug 20221,560.001,561.001,534.001,555.001,555.00565,737
23 Aug 20221,574.001,584.501,554.501,561.001,561.00787,289
22 Aug 20221,605.501,615.501,572.501,577.501,577.50734,929
19 Aug 20221,618.001,628.001,605.001,612.001,612.00848,207
18 Aug 20221,640.001,641.501,621.501,630.001,630.00473,492
17 Aug 20221,664.501,669.001,629.501,638.501,638.50716,779
16 Aug 20221,657.501,662.501,642.501,658.501,658.501,357,934
15 Aug 20221,661.501,668.101,650.001,657.501,657.50465,379
12 Aug 20221,651.001,665.501,640.501,660.001,660.00679,943
11 Aug 20221,666.001,667.501,645.001,649.001,649.00583,307
10 Aug 20221,638.001,663.501,629.381,661.001,661.00799,325
09 Aug 20221,659.501,662.001,634.371,640.001,640.001,173,054
08 Aug 20221,659.501,667.001,641.501,659.001,659.00675,307
05 Aug 20221,678.001,678.501,639.001,645.001,645.00452,002
04 Aug 20221,661.001,677.501,659.501,675.001,675.00776,163
03 Aug 20221,640.001,660.001,632.001,657.001,657.00878,348
02 Aug 20221,657.001,661.681,643.501,643.501,643.50850,684
01 Aug 20221,668.001,680.501,661.001,664.501,664.50827,766
29 Jul 20221,680.001,684.501,665.501,672.001,672.00973,527
28 Jul 20221,673.501,677.971,652.001,662.501,662.50745,650
27 Jul 20221,650.501,675.501,650.201,668.501,668.50675,277
26 Jul 20221,691.001,694.501,646.001,646.001,646.00729,355
25 Jul 20221,690.501,704.501,678.001,695.501,695.50513,923
22 Jul 20221,689.501,714.501,677.501,699.001,699.00682,300
21 Jul 20221,696.501,711.501,683.001,691.001,691.001,301,404
20 Jul 20221,672.001,680.001,657.001,678.001,678.00641,768
19 Jul 20221,615.501,669.001,608.501,667.001,667.00663,983
18 Jul 20221,607.501,623.501,605.501,618.501,618.50858,879
15 Jul 20221,561.001,601.001,540.001,598.001,598.001,264,814
14 Jul 20221,587.501,600.001,538.001,552.001,552.001,663,117
13 Jul 20221,586.001,614.501,582.501,594.501,594.501,337,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...