Associated British Foods plc (ABF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:15PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 2,386.00 | 2,401.44 | 2,377.52 | 2,385.00 | 2,385.00 | 944,642 |
| 30 Nov 2023 | 2,366.00 | 2,380.00 | 2,355.00 | 2,378.00 | 2,378.00 | 1,703,344 |
| 29 Nov 2023 | 2,370.00 | 2,403.00 | 2,364.00 | 2,388.00 | 2,388.00 | 1,238,939 |
| 28 Nov 2023 | 2,371.00 | 2,390.00 | 2,357.00 | 2,373.00 | 2,373.00 | 1,058,386 |
| 27 Nov 2023 | 2,370.00 | 2,397.00 | 2,355.00 | 2,378.00 | 2,378.00 | 1,689,445 |
| 24 Nov 2023 | 2,362.00 | 2,377.39 | 2,345.00 | 2,372.00 | 2,372.00 | 595,348 |
| 23 Nov 2023 | 2,367.00 | 2,382.00 | 2,358.00 | 2,372.00 | 2,372.00 | 1,387,700 |
| 22 Nov 2023 | 2,366.00 | 2,374.00 | 2,347.00 | 2,370.00 | 2,370.00 | 1,114,430 |
| 21 Nov 2023 | 2,342.00 | 2,370.00 | 2,325.00 | 2,360.00 | 2,360.00 | 964,043 |
| 20 Nov 2023 | 2,377.00 | 2,396.00 | 2,339.00 | 2,344.00 | 2,344.00 | 1,195,151 |
| 17 Nov 2023 | 2,360.00 | 2,389.00 | 2,341.00 | 2,380.00 | 2,380.00 | 1,810,707 |
| 16 Nov 2023 | 2,357.00 | 2,374.00 | 2,349.00 | 2,354.00 | 2,354.00 | 871,507 |
| 15 Nov 2023 | 2,345.00 | 2,383.00 | 2,312.00 | 2,356.00 | 2,356.00 | 1,527,596 |
| 14 Nov 2023 | 2,348.00 | 2,358.00 | 2,320.00 | 2,336.00 | 2,336.00 | 1,655,833 |
| 13 Nov 2023 | 2,325.00 | 2,343.00 | 2,303.00 | 2,343.00 | 2,343.00 | 4,520,437 |
| 10 Nov 2023 | 2,323.00 | 2,352.00 | 2,302.00 | 2,330.00 | 2,330.00 | 1,349,625 |
| 09 Nov 2023 | 2,303.00 | 2,341.00 | 2,295.00 | 2,335.00 | 2,335.00 | 1,614,894 |
| 08 Nov 2023 | 2,241.00 | 2,342.00 | 2,229.00 | 2,307.00 | 2,307.00 | 2,911,333 |
| 07 Nov 2023 | 2,190.00 | 2,276.00 | 2,176.81 | 2,250.00 | 2,250.00 | 3,014,438 |
| 06 Nov 2023 | 2,127.00 | 2,142.00 | 2,105.00 | 2,106.00 | 2,106.00 | 3,882,398 |
| 03 Nov 2023 | 2,106.00 | 2,149.35 | 2,093.00 | 2,124.00 | 2,124.00 | 1,305,496 |
| 02 Nov 2023 | 2,092.00 | 2,129.00 | 2,059.00 | 2,105.00 | 2,105.00 | 1,077,916 |
| 01 Nov 2023 | 2,032.00 | 2,078.00 | 1,965.00 | 2,078.00 | 2,078.00 | 1,327,170 |
| 31 Oct 2023 | 1,997.50 | 2,029.00 | 1,965.00 | 2,026.00 | 2,026.00 | 1,509,649 |
| 30 Oct 2023 | 1,963.50 | 1,986.50 | 1,958.50 | 1,986.50 | 1,986.50 | 791,012 |
| 27 Oct 2023 | 1,954.50 | 1,977.50 | 1,939.50 | 1,950.00 | 1,950.00 | 499,756 |
| 26 Oct 2023 | 1,956.00 | 1,982.50 | 1,944.00 | 1,956.50 | 1,956.50 | 1,719,979 |
| 25 Oct 2023 | 1,946.50 | 1,973.00 | 1,939.50 | 1,966.50 | 1,966.50 | 1,069,524 |
| 24 Oct 2023 | 1,953.00 | 1,961.00 | 1,934.50 | 1,952.00 | 1,952.00 | 1,299,705 |
| 23 Oct 2023 | 1,945.00 | 1,950.00 | 1,915.00 | 1,949.00 | 1,949.00 | 580,469 |
| 20 Oct 2023 | 1,934.00 | 1,938.50 | 1,907.50 | 1,929.50 | 1,929.50 | 1,433,354 |
| 19 Oct 2023 | 1,969.00 | 1,984.00 | 1,939.00 | 1,941.00 | 1,941.00 | 674,801 |
| 18 Oct 2023 | 1,998.50 | 2,010.00 | 1,955.00 | 1,968.00 | 1,968.00 | 1,034,307 |
| 17 Oct 2023 | 1,970.50 | 1,996.00 | 1,955.50 | 1,992.50 | 1,992.50 | 565,126 |
| 16 Oct 2023 | 1,956.50 | 1,972.00 | 1,943.00 | 1,971.00 | 1,971.00 | 1,753,234 |
| 13 Oct 2023 | 1,980.00 | 1,980.00 | 1,935.50 | 1,941.50 | 1,941.50 | 731,928 |
| 12 Oct 2023 | 1,980.00 | 1,993.00 | 1,965.50 | 1,971.50 | 1,971.50 | 1,296,367 |
| 11 Oct 2023 | 1,984.50 | 1,998.00 | 1,958.50 | 1,967.00 | 1,967.00 | 1,105,456 |
| 10 Oct 2023 | 1,963.50 | 1,994.50 | 1,941.00 | 1,989.00 | 1,989.00 | 1,404,368 |
| 09 Oct 2023 | 1,940.50 | 1,979.00 | 1,939.50 | 1,950.50 | 1,950.50 | 1,373,574 |
| 06 Oct 2023 | 1,994.00 | 1,994.27 | 1,966.50 | 1,984.50 | 1,984.50 | 1,449,394 |
| 05 Oct 2023 | 1,983.00 | 2,016.00 | 1,978.00 | 1,990.00 | 1,990.00 | 867,901 |
| 04 Oct 2023 | 2,010.00 | 2,024.00 | 1,967.50 | 1,977.00 | 1,977.00 | 1,253,376 |
| 03 Oct 2023 | 2,053.00 | 2,066.00 | 2,025.00 | 2,027.00 | 2,027.00 | 760,532 |
| 02 Oct 2023 | 2,070.00 | 2,089.00 | 2,052.00 | 2,057.00 | 2,057.00 | 780,059 |
| 29 Sept 2023 | 2,065.00 | 2,083.00 | 2,061.00 | 2,068.00 | 2,068.00 | 910,719 |
| 28 Sept 2023 | 2,071.00 | 2,080.00 | 2,031.00 | 2,058.00 | 2,058.00 | 740,775 |
| 27 Sept 2023 | 2,087.00 | 2,097.00 | 2,071.00 | 2,074.00 | 2,074.00 | 1,125,465 |
| 26 Sept 2023 | 2,050.00 | 2,089.19 | 2,044.00 | 2,089.00 | 2,089.00 | 836,395 |
| 25 Sept 2023 | 2,075.00 | 2,078.00 | 2,044.00 | 2,059.00 | 2,059.00 | 1,108,907 |
| 22 Sept 2023 | 2,074.00 | 2,086.36 | 2,064.00 | 2,069.00 | 2,069.00 | 947,152 |
| 21 Sept 2023 | 2,074.00 | 2,101.00 | 2,069.00 | 2,090.00 | 2,090.00 | 736,774 |
| 20 Sept 2023 | 2,065.00 | 2,115.00 | 2,061.04 | 2,086.00 | 2,086.00 | 545,247 |
| 19 Sept 2023 | 2,061.00 | 2,087.00 | 2,060.00 | 2,085.00 | 2,085.00 | 1,079,234 |
| 18 Sept 2023 | 2,079.00 | 2,091.00 | 2,054.00 | 2,058.00 | 2,058.00 | 675,762 |
| 15 Sept 2023 | 2,104.00 | 2,104.00 | 2,072.00 | 2,081.00 | 2,081.00 | 2,576,629 |
| 14 Sept 2023 | 2,093.00 | 2,100.00 | 2,068.00 | 2,085.00 | 2,085.00 | 843,388 |
| 13 Sept 2023 | 2,099.00 | 2,116.00 | 2,077.00 | 2,085.00 | 2,085.00 | 1,004,769 |
| 12 Sept 2023 | 2,031.00 | 2,167.00 | 2,009.00 | 2,108.00 | 2,108.00 | 2,180,200 |
| 11 Sept 2023 | 1,942.00 | 2,001.54 | 1,942.00 | 2,001.00 | 2,001.00 | 709,887 |
| 08 Sept 2023 | 1,976.00 | 1,988.00 | 1,958.50 | 1,984.00 | 1,984.00 | 1,003,100 |
| 07 Sept 2023 | 1,948.50 | 1,989.50 | 1,948.50 | 1,967.50 | 1,967.50 | 665,566 |
| 06 Sept 2023 | 1,979.50 | 1,986.00 | 1,955.00 | 1,957.50 | 1,957.50 | 735,656 |
| 05 Sept 2023 | 1,977.00 | 2,010.00 | 1,969.50 | 1,994.00 | 1,994.00 | 994,777 |
| 04 Sept 2023 | 1,993.00 | 2,003.00 | 1,985.24 | 1,989.50 | 1,989.50 | 447,949 |
| 01 Sept 2023 | 1,997.50 | 2,003.00 | 1,984.00 | 1,985.00 | 1,985.00 | 623,090 |
| 31 Aug 2023 | 1,992.50 | 2,004.00 | 1,982.00 | 1,992.50 | 1,992.50 | 1,909,609 |
| 30 Aug 2023 | 1,999.50 | 2,006.00 | 1,970.00 | 1,992.00 | 1,992.00 | 421,256 |
| 29 Aug 2023 | 1,966.50 | 2,001.00 | 1,966.15 | 1,997.00 | 1,997.00 | 976,608 |
| 25 Aug 2023 | 1,945.00 | 1,971.00 | 1,943.90 | 1,953.00 | 1,953.00 | 578,056 |
| 24 Aug 2023 | 1,953.50 | 1,962.00 | 1,938.00 | 1,943.00 | 1,943.00 | 436,872 |
| 23 Aug 2023 | 1,938.50 | 1,943.50 | 1,920.50 | 1,940.00 | 1,940.00 | 507,392 |
| 22 Aug 2023 | 1,961.00 | 1,961.50 | 1,931.50 | 1,937.00 | 1,937.00 | 995,445 |
| 21 Aug 2023 | 1,960.00 | 1,977.73 | 1,948.50 | 1,955.00 | 1,955.00 | 671,671 |
| 18 Aug 2023 | 1,950.00 | 1,964.75 | 1,933.00 | 1,960.00 | 1,960.00 | 609,949 |
| 17 Aug 2023 | 1,975.50 | 1,991.00 | 1,966.00 | 1,966.00 | 1,966.00 | 785,897 |
| 16 Aug 2023 | 1,960.50 | 1,998.00 | 1,957.00 | 1,991.00 | 1,991.00 | 781,189 |
| 15 Aug 2023 | 1,983.00 | 2,006.00 | 1,957.50 | 1,967.50 | 1,967.50 | 626,992 |
| 14 Aug 2023 | 1,975.50 | 1,984.10 | 1,970.50 | 1,982.00 | 1,982.00 | 678,387 |
| 11 Aug 2023 | 1,995.50 | 1,995.50 | 1,972.50 | 1,972.50 | 1,972.50 | 484,610 |
| 10 Aug 2023 | 1,998.00 | 2,006.00 | 1,988.69 | 2,005.00 | 2,005.00 | 559,383 |
| 09 Aug 2023 | 1,995.00 | 1,997.50 | 1,981.00 | 1,985.50 | 1,985.50 | 925,122 |
| 08 Aug 2023 | 1,979.50 | 1,996.00 | 1,971.00 | 1,976.50 | 1,976.50 | 966,359 |
| 07 Aug 2023 | 1,999.00 | 2,008.00 | 1,992.50 | 2,001.00 | 2,001.00 | 484,294 |
| 04 Aug 2023 | 1,998.00 | 2,010.00 | 1,986.00 | 2,010.00 | 2,010.00 | 731,624 |
| 03 Aug 2023 | 1,995.00 | 2,001.00 | 1,972.00 | 1,993.00 | 1,993.00 | 704,390 |
| 02 Aug 2023 | 2,009.00 | 2,022.00 | 1,996.00 | 2,006.00 | 2,006.00 | 953,380 |
| 01 Aug 2023 | 2,039.00 | 2,047.00 | 2,020.00 | 2,030.00 | 2,030.00 | 1,397,033 |
| 31 Jul 2023 | 2,067.00 | 2,078.00 | 2,048.00 | 2,050.00 | 2,050.00 | 1,058,611 |
| 28 Jul 2023 | 2,076.00 | 2,085.00 | 2,060.00 | 2,075.00 | 2,075.00 | 1,076,968 |
| 27 Jul 2023 | 2,075.00 | 2,092.00 | 2,065.00 | 2,085.00 | 2,085.00 | 1,306,460 |
| 26 Jul 2023 | 2,036.00 | 2,066.00 | 2,024.00 | 2,066.00 | 2,066.00 | 883,395 |
| 25 Jul 2023 | 2,096.00 | 2,103.00 | 2,037.00 | 2,038.00 | 2,038.00 | 1,449,353 |
| 24 Jul 2023 | 2,099.00 | 2,113.00 | 2,088.00 | 2,091.00 | 2,091.00 | 1,366,403 |
| 21 Jul 2023 | 2,117.00 | 2,121.00 | 2,105.00 | 2,108.00 | 2,108.00 | 733,166 |
| 20 Jul 2023 | 2,100.00 | 2,124.40 | 2,094.20 | 2,114.00 | 2,114.00 | 1,030,254 |
| 19 Jul 2023 | 2,116.00 | 2,139.00 | 2,097.00 | 2,103.00 | 2,103.00 | 1,729,920 |
| 18 Jul 2023 | 2,059.00 | 2,106.00 | 2,059.00 | 2,103.00 | 2,103.00 | 601,291 |
| 17 Jul 2023 | 2,045.00 | 2,069.56 | 2,040.00 | 2,067.00 | 2,067.00 | 644,028 |
| 14 Jul 2023 | 2,042.00 | 2,063.52 | 2,042.00 | 2,055.00 | 2,055.00 | 671,995 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.