ABF.L - Associated British Foods plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2020------
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
03 Jan 20202,564.002,610.002,564.002,593.002,593.001,596,780
02 Jan 20202,592.002,613.002,574.002,580.002,580.00719,185
31 Dec 20192,600.002,608.002,576.002,598.002,598.00198,657
30 Dec 20192,648.002,659.002,604.002,606.002,606.00900,134
27 Dec 20192,629.002,653.232,610.002,642.002,642.00601,810
24 Dec 20192,625.002,625.002,603.002,612.002,612.0097,736
23 Dec 20192,610.002,625.002,593.722,612.002,612.00643,204
20 Dec 20192,610.002,610.002,572.002,591.002,591.001,228,792
19 Dec 20192,578.002,605.002,564.002,604.002,604.002,105,545
18 Dec 20192,584.002,584.002,539.002,565.002,565.00589,387
17 Dec 20192,635.002,635.002,530.002,567.002,567.002,210,673
16 Dec 20192,608.002,651.002,584.002,631.002,631.00994,965
13 Dec 20192,521.002,606.002,509.002,599.002,599.001,400,933
12 Dec 20192,449.002,458.002,417.002,433.002,433.00743,383
12 Dec 201934.3 Dividend
11 Dec 20192,497.002,501.082,449.002,479.002,444.701,128,733
10 Dec 20192,533.002,535.002,481.002,491.002,456.53944,356
09 Dec 20192,528.002,557.002,519.002,523.002,488.091,009,594
06 Dec 20192,530.002,552.002,510.002,538.002,502.881,179,289
05 Dec 20192,509.002,529.002,491.002,497.002,462.451,100,244
04 Dec 20192,483.002,506.002,472.002,505.002,470.34849,214
03 Dec 20192,530.002,549.002,461.002,472.002,437.80929,254
02 Dec 20192,552.002,579.182,507.002,525.002,490.061,436,051
29 Nov 20192,566.002,597.002,566.002,569.002,533.45642,073
28 Nov 20192,598.002,601.342,574.002,580.002,544.30669,880
27 Nov 20192,591.002,597.002,566.002,588.002,552.19957,233
26 Nov 20192,547.002,576.002,528.002,576.002,540.361,307,795
25 Nov 20192,525.002,544.002,516.002,542.002,506.83465,105
22 Nov 20192,486.002,538.002,479.002,521.002,486.12741,406
21 Nov 20192,450.002,478.002,434.002,478.002,443.71575,636
20 Nov 20192,437.002,473.002,422.002,458.002,423.992,759,984
19 Nov 20192,475.002,481.002,422.002,436.002,402.29644,204
18 Nov 20192,463.002,483.002,456.002,465.002,430.89415,817
15 Nov 20192,462.002,467.002,431.002,462.002,427.94478,886
14 Nov 20192,471.002,496.002,439.002,439.002,405.25780,276
13 Nov 20192,458.002,496.002,448.372,476.002,441.743,438,486
12 Nov 20192,451.002,464.002,439.002,459.002,424.98705,355
11 Nov 20192,437.002,454.002,408.002,448.002,414.13728,320
08 Nov 20192,434.002,459.002,431.002,443.002,409.201,119,258
*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