UK markets open in 4 hours 46 minutes

Associated British Foods plc (ABF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,394.00+25.00 (+1.06%)
At close: 05:15PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.002,394.002,394.002,547,645
16 Apr 20242,379.002,389.002,363.002,369.002,369.001,046,716
15 Apr 20242,405.002,429.002,402.002,408.002,408.00940,986
12 Apr 20242,424.002,438.002,405.002,406.002,406.00699,527
11 Apr 20242,420.002,431.002,383.002,406.002,406.001,108,638
10 Apr 20242,436.002,448.002,427.002,429.002,429.00954,973
09 Apr 20242,398.002,428.002,396.002,423.002,423.00925,642
08 Apr 20242,412.002,426.002,403.002,410.002,410.00798,369
05 Apr 20242,455.002,459.002,407.002,414.002,414.001,096,882
04 Apr 20242,461.002,491.002,459.602,489.002,489.001,298,135
03 Apr 20242,455.002,481.332,420.002,470.002,470.001,190,556
02 Apr 20242,497.002,526.002,465.002,465.002,465.00983,710
28 Mar 20242,509.002,509.002,484.002,498.002,498.001,254,462
27 Mar 20242,499.002,536.002,492.002,514.002,514.001,685,381
26 Mar 20242,425.002,473.002,425.002,473.002,473.001,130,882
25 Mar 20242,413.002,431.002,404.002,429.002,429.00482,718
22 Mar 20242,404.002,434.002,394.002,426.002,426.00760,003
21 Mar 20242,365.002,403.002,352.002,398.002,398.00611,302
20 Mar 20242,303.002,334.002,300.002,328.002,328.00639,571
19 Mar 20242,299.002,324.002,296.002,311.002,311.001,067,036
18 Mar 20242,336.002,336.002,304.002,304.002,304.00616,864
15 Mar 20242,296.002,362.002,296.002,342.002,342.001,764,615
14 Mar 20242,309.002,323.002,299.002,301.002,301.00864,242
13 Mar 20242,297.002,337.002,290.002,310.002,310.001,174,524
12 Mar 20242,275.002,314.002,261.002,298.002,298.00832,229
11 Mar 20242,231.002,256.002,227.002,254.002,254.001,206,482
08 Mar 20242,249.002,251.002,226.002,242.002,242.001,157,197
07 Mar 20242,260.002,268.002,243.002,243.002,243.001,329,412
06 Mar 20242,263.002,290.002,256.002,267.002,267.00847,502
05 Mar 20242,249.002,258.002,241.002,257.002,257.00941,155
04 Mar 20242,261.002,263.002,240.002,258.002,258.002,557,375
01 Mar 20242,295.002,296.072,269.002,269.002,269.00932,781
29 Feb 20242,285.002,292.002,251.002,273.002,273.002,641,564
28 Feb 20242,282.002,292.002,277.002,284.002,284.00607,223
27 Feb 20242,291.002,310.002,273.002,278.002,278.00823,464
26 Feb 20242,290.002,298.002,279.002,298.002,298.001,218,035
23 Feb 20242,293.002,295.002,275.002,291.002,291.00803,156
22 Feb 20242,309.002,317.002,276.002,293.002,293.00866,467
21 Feb 20242,303.002,313.002,295.002,303.002,303.00648,062
20 Feb 20242,283.002,312.002,283.002,307.002,307.00807,289
19 Feb 20242,280.002,300.002,277.982,291.002,291.00498,809
16 Feb 20242,299.002,308.002,271.002,286.002,286.00642,793
15 Feb 20242,282.002,297.002,258.002,285.002,285.00690,256
14 Feb 20242,242.002,277.002,242.002,266.002,266.00794,448
13 Feb 20242,257.002,266.002,235.002,242.002,242.00817,588
12 Feb 20242,237.002,265.002,235.002,265.002,265.001,420,422
09 Feb 20242,248.002,256.002,232.002,232.002,232.001,210,403
08 Feb 20242,256.002,271.682,247.002,247.002,247.002,101,732
07 Feb 20242,265.002,269.002,240.742,253.002,253.001,020,691
06 Feb 20242,257.002,281.002,254.002,273.002,273.00859,523
05 Feb 20242,270.002,276.002,236.002,246.002,246.002,198,079
02 Feb 20242,284.002,285.002,253.002,255.002,255.00995,584
01 Feb 20242,330.002,335.002,275.002,281.002,281.002,064,729
31 Jan 20242,369.002,371.002,339.002,341.002,341.001,258,459
30 Jan 20242,375.002,389.342,364.002,381.002,381.001,813,372
29 Jan 20242,389.002,390.002,361.222,365.002,365.00695,395
26 Jan 20242,355.002,388.002,348.002,384.002,384.001,375,018
25 Jan 20242,319.002,360.002,314.002,354.002,354.00773,730
24 Jan 20242,291.002,325.002,286.002,325.002,325.001,066,462
23 Jan 20242,306.002,322.002,262.002,285.002,285.002,002,310
22 Jan 20242,254.002,271.002,250.002,268.002,268.001,815,705
19 Jan 20242,282.002,283.002,232.002,238.002,238.001,754,245
18 Jan 20242,262.002,278.002,259.002,270.002,270.00726,873
17 Jan 20242,255.002,264.002,228.002,251.002,251.001,131,257
16 Jan 20242,269.002,292.002,269.002,278.002,278.001,046,611
15 Jan 20242,278.002,291.002,262.002,283.002,283.001,023,747
12 Jan 20242,268.002,294.002,265.002,265.002,265.001,702,227
11 Jan 20242,345.002,346.002,254.002,254.002,254.001,868,486
10 Jan 20242,361.002,362.002,328.002,336.002,336.001,029,650
09 Jan 20242,373.002,373.002,340.002,350.002,350.00681,874
08 Jan 20242,342.002,364.002,328.002,363.002,363.00828,150
05 Jan 20242,360.002,360.002,331.002,346.002,346.001,728,092
04 Jan 20242,357.002,412.002,357.002,374.002,374.00862,158
03 Jan 20242,363.002,381.002,360.002,370.002,370.00682,178
02 Jan 20242,375.002,382.242,365.002,371.002,371.00680,562
29 Dec 20232,374.002,383.002,361.002,367.002,367.00229,960
28 Dec 20232,377.002,380.002,368.002,369.002,369.00418,982
27 Dec 20232,367.002,391.002,351.002,372.002,372.00608,069
22 Dec 20232,365.002,378.002,348.002,366.002,366.00378,763
21 Dec 20232,373.002,385.002,362.722,375.002,375.00527,181
20 Dec 20232,400.002,412.002,362.002,377.002,377.001,394,920
19 Dec 20232,365.002,382.002,344.002,379.002,379.00695,720
18 Dec 20232,361.002,374.002,345.002,359.002,359.001,082,774
15 Dec 20232,378.002,405.002,365.002,370.002,370.002,294,441
14 Dec 20232,426.002,456.002,377.002,390.002,390.001,942,502
14 Dec 202312.7 Dividend
13 Dec 20232,450.002,480.002,429.002,441.002,428.301,367,210
12 Dec 20232,460.002,485.002,444.002,444.002,431.281,166,846
11 Dec 20232,424.002,460.002,418.002,455.002,442.231,072,017
08 Dec 20232,438.002,454.002,414.002,422.002,409.401,381,908
07 Dec 20232,425.002,438.002,410.002,429.002,416.361,089,382
06 Dec 20232,413.002,430.002,389.002,425.002,412.38798,443
05 Dec 20232,384.002,407.002,368.002,404.002,391.49592,756
04 Dec 20232,387.002,406.002,370.002,392.002,379.55907,970
01 Dec 20232,386.002,401.442,377.522,385.002,372.59944,642
30 Nov 20232,366.002,380.002,355.002,378.002,365.631,703,344
29 Nov 20232,370.002,403.002,364.002,388.002,375.581,238,939
28 Nov 20232,371.002,390.002,357.002,373.002,360.651,058,386
27 Nov 20232,370.002,397.002,355.002,378.002,365.631,689,445
24 Nov 20232,362.002,377.392,345.002,372.002,359.66595,348
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...