ABF.L - Associated British Foods plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 May 20201,908.501,934.001,861.501,879.001,879.00458,057
27 May 20201,845.501,930.001,829.501,885.501,885.504,684,672
26 May 20201,740.501,843.401,735.001,824.001,824.002,448,541
22 May 20201,649.001,690.001,629.001,679.501,679.501,840,334
21 May 20201,634.501,683.501,630.801,662.501,662.501,930,489
20 May 20201,664.001,681.501,613.501,650.001,650.003,016,664
19 May 20201,727.001,737.501,649.001,669.001,669.001,285,517
18 May 20201,653.501,712.501,637.001,703.001,703.00805,010
15 May 20201,667.001,694.501,616.501,624.001,624.001,267,643
14 May 20201,706.001,735.001,639.561,664.501,664.501,662,038
13 May 20201,770.001,816.001,723.001,739.501,739.501,077,416
12 May 20201,730.501,816.001,725.001,789.501,789.501,299,150
11 May 20201,792.501,855.861,699.421,725.001,725.001,388,763
07 May 20201,700.001,783.501,698.301,766.001,766.001,742,805
06 May 20201,732.501,768.501,696.001,696.001,696.001,731,661
05 May 20201,783.001,795.351,733.001,752.001,752.001,132,934
04 May 20201,859.001,859.001,745.001,761.001,761.001,012,471
01 May 20201,862.001,880.881,812.801,831.001,831.00688,954
30 Apr 20201,956.001,987.431,892.501,892.501,892.501,415,046
29 Apr 20201,854.501,955.501,838.001,953.501,953.501,242,595
28 Apr 20201,866.501,907.611,821.001,857.501,857.501,768,198
27 Apr 20201,923.001,931.501,853.501,858.001,858.001,084,545
24 Apr 20201,852.501,917.501,831.501,888.501,888.501,184,981
23 Apr 20201,929.501,929.911,868.001,879.001,879.001,552,704
22 Apr 20201,864.001,928.501,842.501,920.001,920.001,545,003
21 Apr 20201,950.001,962.501,843.001,865.501,865.501,772,653
20 Apr 20201,996.502,005.631,950.501,986.001,986.001,028,061
17 Apr 20201,994.002,050.001,972.501,984.001,984.001,416,122
16 Apr 20201,885.001,942.001,882.001,936.501,936.50899,805
15 Apr 20201,952.001,989.481,881.001,884.001,884.002,003,007
14 Apr 20201,986.502,014.001,968.521,992.001,992.001,626,016
09 Apr 20201,947.501,984.191,905.001,945.001,945.001,357,419
08 Apr 20201,906.001,950.001,886.001,931.501,931.501,244,371
07 Apr 20201,873.501,960.001,816.001,934.001,934.001,316,436
06 Apr 20201,751.501,881.501,751.501,850.501,850.502,184,563
03 Apr 20201,745.501,753.501,674.501,739.001,739.00758,776
02 Apr 20201,756.001,781.501,716.001,726.001,726.00809,698
01 Apr 20201,730.501,797.001,704.501,753.501,753.501,012,504
31 Mar 20201,771.001,904.701,689.501,814.001,814.001,296,545
30 Mar 20201,800.001,904.701,684.501,743.001,743.001,656,854
27 Mar 20201,864.001,906.001,774.501,805.501,805.501,623,210
26 Mar 20201,802.501,918.501,796.501,911.001,911.00861,072
25 Mar 20201,669.001,852.001,631.001,852.001,852.004,015,340
24 Mar 20201,665.501,676.001,581.501,607.501,607.502,332,923
23 Mar 20201,628.501,693.501,577.001,627.501,627.501,678,348
20 Mar 20201,782.001,782.001,637.581,758.501,758.502,431,742
19 Mar 20201,666.001,726.701,554.001,670.001,670.004,742,045
18 Mar 20201,784.001,812.001,636.501,650.001,650.001,731,336
17 Mar 20201,786.001,828.501,611.001,814.001,814.002,157,366
16 Mar 20201,732.501,754.001,559.501,739.501,739.502,784,624
13 Mar 20201,939.001,982.501,812.501,834.501,834.501,815,123
12 Mar 20201,923.001,930.001,838.001,852.501,852.501,404,842
11 Mar 20202,071.002,094.001,989.002,005.002,005.001,954,977
10 Mar 20202,077.002,144.592,035.002,043.002,043.001,911,198
09 Mar 20202,058.002,105.002,029.002,057.002,057.001,505,807
06 Mar 20202,187.002,216.002,114.002,152.002,152.002,206,668
05 Mar 20202,286.002,292.002,207.002,218.002,218.001,190,496
04 Mar 20202,276.002,294.972,255.002,268.002,268.00959,652
03 Mar 20202,280.002,337.002,276.002,279.002,279.001,161,026
02 Mar 20202,325.002,335.002,228.002,262.002,262.001,932,891
28 Feb 20202,278.002,334.002,218.662,255.002,255.002,724,534
27 Feb 20202,385.002,388.782,331.002,334.002,334.001,311,889
26 Feb 20202,427.002,427.002,380.002,416.002,416.00877,870
25 Feb 20202,542.002,555.002,430.002,430.002,430.001,376,936
24 Feb 20202,560.002,560.002,510.002,543.002,543.001,352,870
21 Feb 20202,625.002,630.002,578.412,583.002,583.001,208,090
20 Feb 20202,634.002,652.002,630.002,634.002,634.003,449,994
19 Feb 20202,641.002,662.002,622.002,644.002,644.00959,955
18 Feb 20202,664.002,679.002,611.002,611.002,611.001,330,325
17 Feb 20202,669.002,696.002,668.002,673.002,673.00378,763
14 Feb 20202,637.002,673.552,622.002,669.002,669.00648,929
13 Feb 20202,657.002,666.002,606.002,633.002,633.00533,634
12 Feb 20202,718.002,718.002,652.002,666.002,666.00745,156
11 Feb 20202,712.002,730.002,696.002,699.002,699.00953,709
10 Feb 20202,700.002,718.002,690.002,708.002,708.00995,303
07 Feb 20202,710.002,712.002,691.002,693.002,693.00994,720
06 Feb 20202,690.002,709.252,676.002,708.002,708.00877,389
05 Feb 20202,629.002,685.002,623.002,672.002,672.003,475,209
04 Feb 20202,621.002,652.002,612.002,644.002,644.001,434,380
03 Feb 20202,626.002,661.002,626.002,627.002,627.00821,178
31 Jan 20202,647.002,648.002,624.002,626.002,626.00527,182
30 Jan 20202,635.002,648.002,613.002,624.002,624.00636,949
29 Jan 20202,655.002,678.412,635.002,643.002,643.00603,087
28 Jan 20202,638.002,661.002,626.002,657.002,657.00763,421
27 Jan 20202,659.002,666.002,625.002,633.002,633.00669,896
24 Jan 20202,680.002,692.002,669.002,670.002,670.001,401,515
23 Jan 20202,682.002,686.002,653.002,659.002,659.001,113,215
22 Jan 20202,670.002,691.002,646.002,670.002,670.00951,923
21 Jan 20202,621.002,666.002,597.002,664.002,664.001,129,504
20 Jan 20202,648.002,661.002,623.002,628.002,628.002,594,539
17 Jan 20202,672.002,678.002,600.002,660.002,660.001,329,972
16 Jan 20202,600.002,672.002,592.002,661.002,661.001,983,259
15 Jan 20202,571.002,580.002,547.002,555.002,555.00993,037
14 Jan 20202,568.002,595.002,560.002,561.002,561.001,154,267
13 Jan 20202,629.002,672.182,564.002,575.002,575.001,705,386
10 Jan 20202,662.002,678.002,614.002,621.002,621.001,279,533
09 Jan 20202,650.002,669.002,630.002,660.002,660.001,053,177
08 Jan 20202,669.002,693.002,649.452,662.002,662.001,048,965
07 Jan 20202,624.002,704.272,616.002,672.002,672.001,338,980
06 Jan 20202,573.002,625.002,561.002,615.002,615.00878,617
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more