UK markets open in 2 hours 44 minutes

Associated British Foods plc (ABF.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,126.00-13.00 (-0.61%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20202,135.002,139.002,098.002,126.002,126.001,878,899
26 Nov 20202,140.002,149.002,104.002,139.002,139.001,012,606
25 Nov 20202,126.002,159.002,101.002,138.002,138.001,300,996
24 Nov 20202,028.002,129.062,028.002,128.002,128.001,650,240
23 Nov 20201,991.002,045.001,991.002,019.002,019.001,170,791
20 Nov 20201,996.502,015.001,979.001,980.001,980.00709,532
19 Nov 20202,022.002,043.001,980.001,999.501,999.501,530,416
18 Nov 20202,024.002,045.001,999.502,033.002,033.00902,325
17 Nov 20202,044.002,061.002,014.302,036.002,036.001,280,389
16 Nov 20201,994.502,079.001,970.502,058.002,058.005,045,463
13 Nov 20202,004.002,015.001,966.501,978.001,978.001,705,139
12 Nov 20202,031.002,093.002,014.002,033.002,033.001,579,255
11 Nov 20202,078.002,099.002,013.532,056.002,056.003,506,488
10 Nov 20201,957.002,100.151,948.482,070.002,070.003,309,250
09 Nov 20201,684.002,007.001,681.001,977.501,977.502,896,594
06 Nov 20201,670.501,696.001,661.001,669.501,669.502,040,796
05 Nov 20201,709.501,713.571,660.501,681.501,681.503,034,954
04 Nov 20201,697.001,727.681,665.001,707.001,707.001,543,818
03 Nov 20201,716.501,739.001,687.001,728.001,728.002,052,580
02 Nov 20201,635.001,722.001,624.001,722.001,722.002,019,975
30 Oct 20201,650.001,697.501,633.001,697.501,697.502,516,137
29 Oct 20201,638.001,658.501,618.001,639.501,639.502,543,423
28 Oct 20201,666.001,671.501,618.001,643.001,643.001,173,817
27 Oct 20201,719.501,723.001,687.301,689.501,689.50898,026
26 Oct 20201,714.001,746.871,693.501,725.501,725.501,275,777
23 Oct 20201,696.001,746.871,693.501,732.001,732.00928,340
22 Oct 20201,713.001,719.351,686.001,699.501,699.501,319,004
21 Oct 20201,753.501,764.501,713.501,715.001,715.00775,658
20 Oct 20201,739.001,761.501,730.001,751.501,751.501,207,897
19 Oct 20201,765.001,779.001,728.501,746.501,746.501,176,644
16 Oct 20201,746.501,755.501,725.001,749.501,749.501,005,835
15 Oct 20201,777.001,781.001,727.001,730.001,730.001,111,408
14 Oct 20201,843.501,844.001,791.501,793.501,793.50885,690
13 Oct 20201,854.001,876.001,826.001,826.001,826.001,238,274
12 Oct 20201,898.001,906.001,862.501,873.001,873.001,051,529
09 Oct 20201,906.001,919.501,889.001,908.501,908.50998,683
08 Oct 20201,921.001,946.501,895.501,895.501,895.501,415,010
07 Oct 20201,925.001,951.751,925.001,933.501,933.50685,826
06 Oct 20201,926.501,941.501,916.001,935.501,935.50983,475
05 Oct 20201,910.001,943.001,910.001,921.001,921.00891,023
02 Oct 20201,889.001,920.501,878.001,914.001,914.00862,801
01 Oct 20201,891.001,918.501,871.251,902.501,902.501,835,758
30 Sep 20201,843.501,879.001,832.501,867.501,867.501,205,357
29 Sep 20201,875.001,885.601,844.501,860.001,860.001,194,436
28 Sep 20201,868.501,882.501,853.501,874.501,874.501,182,032
25 Sep 20201,859.001,874.001,828.501,843.501,843.50715,164
24 Sep 20201,847.001,882.551,841.501,855.001,855.00834,914
23 Sep 20201,870.501,905.001,860.001,871.001,871.00855,449
22 Sep 20201,855.001,867.501,830.501,857.001,857.001,322,132
21 Sep 20201,903.501,907.031,817.501,837.001,837.001,206,852
18 Sep 20201,969.001,973.001,907.001,920.001,920.001,465,756
17 Sep 20201,992.002,013.001,962.501,969.001,969.00899,738
16 Sep 20202,005.002,027.001,984.502,011.002,011.001,368,788
15 Sep 20201,915.002,002.001,915.001,990.001,990.001,395,695
14 Sep 20201,961.501,972.001,911.501,939.501,939.501,223,278
11 Sep 20201,943.501,970.001,937.501,938.501,938.501,043,638
10 Sep 20201,937.001,958.501,915.501,930.501,930.50923,866
09 Sep 20201,949.001,963.001,916.501,933.001,933.001,372,651
08 Sep 20202,049.002,068.441,943.501,959.001,959.001,289,383
07 Sep 20202,100.002,152.002,038.002,038.002,038.001,609,149
04 Sep 20202,011.002,091.002,005.002,027.002,027.001,221,095
03 Sep 20202,029.002,074.502,029.002,035.002,035.00841,651
02 Sep 20202,018.002,047.001,999.002,019.002,019.00696,919
01 Sep 20202,044.002,046.001,985.502,014.002,014.00842,388
28 Aug 20202,058.002,070.002,036.932,046.002,046.00776,792
27 Aug 20202,051.002,071.002,043.002,058.002,058.00469,146
26 Aug 20202,026.002,047.002,013.002,046.002,046.00459,780
25 Aug 20202,050.002,091.002,044.002,053.002,053.00812,566
24 Aug 20202,011.002,043.001,987.502,043.002,043.00811,278
21 Aug 20202,000.002,021.001,985.002,000.002,000.001,473,775
20 Aug 20201,975.002,008.001,975.001,996.001,996.00505,478
19 Aug 20202,005.002,030.001,976.002,009.002,009.00740,517
18 Aug 20201,996.002,002.001,953.501,972.001,972.00684,791
17 Aug 20201,948.502,010.001,948.502,010.002,010.00556,976
14 Aug 20201,988.501,991.001,937.501,960.001,960.00529,148
13 Aug 20201,976.502,005.001,976.501,983.001,983.00451,691
12 Aug 20201,999.002,011.001,976.411,991.001,991.002,141,960
11 Aug 20201,924.002,005.001,922.501,994.001,994.00870,390
10 Aug 20201,899.501,923.001,887.001,909.001,909.00622,726
07 Aug 20201,877.501,890.001,855.001,884.001,884.00426,679
06 Aug 20201,837.001,877.501,829.501,877.501,877.50864,091
05 Aug 20201,820.501,859.001,818.121,856.501,856.501,634,551
04 Aug 20201,797.501,825.001,791.001,810.001,810.00655,271
03 Aug 20201,761.501,795.001,738.001,786.001,786.00558,449
31 Jul 20201,812.001,818.501,762.001,765.001,765.00824,684
30 Jul 20201,866.501,877.001,786.501,797.501,797.50744,950
29 Jul 20201,849.001,881.001,826.001,873.501,873.50615,145
28 Jul 20201,819.001,838.501,806.001,832.001,832.00659,393
27 Jul 20201,837.501,864.001,805.501,805.501,805.50581,889
24 Jul 20201,851.001,872.001,824.001,833.501,833.50633,486
23 Jul 20201,887.001,901.501,853.501,873.001,873.00659,097
22 Jul 20201,922.001,941.001,861.501,872.501,872.501,064,725
21 Jul 20201,951.501,951.501,911.501,921.501,921.50486,829
20 Jul 20201,900.001,937.141,892.501,929.501,929.50451,844
17 Jul 20201,930.001,944.501,909.001,916.501,916.50908,211
16 Jul 20201,980.501,989.361,939.201,943.501,943.50433,004
15 Jul 20201,950.002,004.001,939.251,987.001,987.00757,971
14 Jul 20201,930.001,942.001,891.501,927.501,927.50771,124
13 Jul 20201,937.501,967.501,920.281,951.001,951.001,284,848
10 Jul 20201,971.501,972.001,935.501,945.001,945.00881,765
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...