UK markets closed

Associated British Foods plc (ABF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,513.00+29.00 (+1.17%)
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242,485.002,513.002,483.002,513.002,513.00316,041
25 Jul 20242,441.002,487.002,437.002,484.002,484.002,273,119
24 Jul 20242,450.002,465.002,446.002,457.002,457.00484,582
23 Jul 20242,473.002,479.002,452.002,464.002,464.00491,127
22 Jul 20242,519.002,520.482,474.002,480.002,480.001,034,755
19 Jul 20242,504.002,520.002,470.002,506.002,506.00411,132
18 Jul 20242,501.002,537.002,470.002,513.002,513.00614,447
17 Jul 20242,466.002,485.002,455.002,485.002,485.00392,618
16 Jul 20242,459.002,482.002,458.002,464.002,464.00986,184
15 Jul 20242,491.002,520.002,452.002,471.002,471.00726,125
12 Jul 20242,481.002,504.002,469.002,504.002,504.00275,897
11 Jul 20242,461.002,471.002,438.002,466.002,466.00538,357
10 Jul 20242,445.002,472.002,422.002,453.002,453.00942,192
09 Jul 20242,499.002,518.002,437.002,437.002,437.001,166,269
08 Jul 20242,471.002,519.002,465.002,504.002,504.00633,669
05 Jul 20242,483.002,508.002,461.002,472.002,472.00625,782
04 Jul 20242,485.002,506.002,464.002,476.002,476.00601,395
03 Jul 20242,483.002,494.002,467.002,479.002,479.001,933,846
02 Jul 20242,484.002,493.002,466.002,466.002,466.00570,556
01 Jul 20242,486.002,502.002,459.002,496.002,496.00688,599
28 Jun 20242,478.002,491.002,472.002,474.002,474.001,440,315
27 Jun 20242,470.002,540.002,441.002,471.002,471.001,669,265
26 Jun 20242,510.002,541.002,503.002,524.002,524.001,700,002
25 Jun 20242,539.002,563.002,496.002,498.002,498.003,011,792
24 Jun 20242,476.002,540.002,459.002,519.002,519.00762,073
21 Jun 20242,480.002,492.002,455.002,468.002,468.003,260,223
20 Jun 20242,482.002,488.002,448.002,488.002,488.001,282,116
19 Jun 20242,484.002,491.002,476.002,476.002,476.00702,378
18 Jun 20242,502.002,504.002,484.002,495.002,495.001,180,411
17 Jun 20242,501.002,505.002,484.002,491.002,491.00660,126
14 Jun 20242,495.002,502.002,468.762,483.002,483.00764,561
13 Jun 20242,501.002,516.002,488.002,493.002,493.001,456,630
12 Jun 20242,535.002,539.532,499.002,506.002,506.001,577,318
11 Jun 20242,562.002,573.002,508.002,517.002,517.003,663,191
10 Jun 20242,541.002,576.002,525.002,546.002,546.00578,446
07 Jun 20242,585.002,601.002,549.002,560.002,560.00759,646
06 Jun 20242,583.002,604.002,558.002,584.002,584.00642,423
05 Jun 20242,638.002,655.002,550.002,585.002,585.002,328,728
04 Jun 20242,553.002,584.002,548.002,566.002,566.003,315,009
03 Jun 20242,575.002,591.002,561.002,561.002,561.003,828,433
31 May 20242,600.002,622.002,537.002,550.002,550.005,375,753
30 May 20242,636.002,684.002,636.002,660.002,660.00659,511
30 May 202420.7 Dividend
29 May 20242,640.002,671.002,624.002,667.002,646.301,344,678
28 May 20242,717.002,739.002,622.502,641.002,620.501,195,933
24 May 20242,690.002,731.002,624.002,722.002,700.87671,225
23 May 20242,691.002,714.002,669.002,714.002,692.94804,182
22 May 20242,682.002,722.002,678.002,688.002,667.14758,488
21 May 20242,716.002,743.002,700.002,705.002,684.01674,614
20 May 20242,730.002,741.002,717.002,726.002,704.84748,936
17 May 20242,740.002,755.002,726.002,730.002,708.81660,823
16 May 20242,713.002,747.362,694.002,738.002,716.751,034,197
15 May 20242,715.002,736.002,687.002,711.002,689.961,024,514
14 May 20242,687.002,725.002,677.002,719.002,697.90787,781
13 May 20242,698.002,720.002,687.002,687.002,666.14690,159
10 May 20242,694.002,713.002,669.002,702.002,681.03771,640
09 May 20242,703.002,722.002,683.002,686.002,665.151,645,747
08 May 20242,701.002,710.002,692.002,701.002,680.04837,425
07 May 20242,698.002,713.002,681.002,687.002,666.141,106,958
03 May 20242,656.002,674.002,627.002,671.002,650.271,558,995
02 May 20242,681.002,685.002,642.002,643.002,622.491,221,821
01 May 20242,649.002,656.142,619.002,636.002,615.54346,373
30 Apr 20242,666.002,682.002,619.002,656.002,635.391,340,642
29 Apr 20242,648.002,654.002,615.002,654.002,633.401,050,040
26 Apr 20242,693.002,706.002,630.002,635.002,614.551,308,957
25 Apr 20242,711.002,714.002,665.002,686.002,665.151,355,339
24 Apr 20242,725.002,727.392,682.742,702.002,681.031,758,138
23 Apr 20242,650.002,765.002,649.002,731.002,709.802,721,358
22 Apr 20242,480.002,525.002,479.002,506.002,486.551,122,539
19 Apr 20242,427.002,447.002,418.002,447.002,428.01796,565
18 Apr 20242,416.002,449.002,414.002,442.002,423.05921,690
17 Apr 20242,360.002,407.002,359.802,394.002,375.421,660,097
16 Apr 20242,379.002,389.002,363.002,369.002,350.611,046,716
15 Apr 20242,405.002,429.002,402.002,408.002,389.31940,986
12 Apr 20242,424.002,438.002,405.002,406.002,387.33699,527
11 Apr 20242,420.002,431.002,383.002,406.002,387.331,108,638
10 Apr 20242,436.002,448.002,427.002,429.002,410.15954,973
09 Apr 20242,398.002,428.002,396.002,423.002,404.19925,642
08 Apr 20242,412.002,426.002,403.002,410.002,391.29798,369
05 Apr 20242,455.002,459.002,407.002,414.002,395.261,096,882
04 Apr 20242,461.002,491.002,459.602,489.002,469.681,298,135
03 Apr 20242,455.002,481.332,420.002,470.002,450.831,190,556
02 Apr 20242,497.002,526.002,465.002,465.002,445.87983,710
28 Mar 20242,509.002,509.002,484.002,498.002,478.611,254,462
27 Mar 20242,499.002,536.002,492.002,514.002,494.491,685,381
26 Mar 20242,425.002,473.002,425.002,473.002,453.811,130,882
25 Mar 20242,413.002,431.002,404.002,429.002,410.15482,718
22 Mar 20242,404.002,434.002,394.002,426.002,407.17760,003
21 Mar 20242,365.002,403.002,352.002,398.002,379.39611,302
20 Mar 20242,303.002,334.002,300.002,328.002,309.93639,571
19 Mar 20242,299.002,324.002,296.002,311.002,293.061,067,036
18 Mar 20242,336.002,336.002,304.002,304.002,286.12616,864
15 Mar 20242,296.002,362.002,296.002,342.002,323.821,764,615
14 Mar 20242,309.002,323.002,299.002,301.002,283.14864,242
13 Mar 20242,297.002,337.002,290.002,310.002,292.071,174,524
12 Mar 20242,275.002,314.002,261.002,298.002,280.16832,229
11 Mar 20242,231.002,256.002,227.002,254.002,236.511,206,482
08 Mar 20242,249.002,251.002,226.002,242.002,224.601,157,197
07 Mar 20242,260.002,268.002,243.002,243.002,225.591,329,412
06 Mar 20242,263.002,290.002,256.002,267.002,249.40847,502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...