Associated British Foods plc (ABF.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,918.00-51.00 (-2.59%)
As of 12:19PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sep 2020 | 1,969.00 | 1,973.00 | 1,907.00 | 1,918.00 | 1,918.00 | 529,064 |
| 17 Sep 2020 | 1,992.00 | 2,013.00 | 1,962.50 | 1,969.00 | 1,969.00 | 899,738 |
| 16 Sep 2020 | 2,005.00 | 2,027.00 | 1,984.50 | 2,011.00 | 2,011.00 | 1,368,788 |
| 15 Sep 2020 | 1,915.00 | 2,002.00 | 1,915.00 | 1,990.00 | 1,990.00 | 1,395,695 |
| 14 Sep 2020 | 1,961.50 | 1,972.00 | 1,911.50 | 1,939.50 | 1,939.50 | 1,223,278 |
| 11 Sep 2020 | 1,943.50 | 1,970.00 | 1,937.50 | 1,938.50 | 1,938.50 | 1,043,638 |
| 10 Sep 2020 | 1,937.00 | 1,958.50 | 1,915.50 | 1,930.50 | 1,930.50 | 923,866 |
| 09 Sep 2020 | 1,949.00 | 1,963.00 | 1,916.50 | 1,933.00 | 1,933.00 | 1,372,651 |
| 08 Sep 2020 | 2,049.00 | 2,068.44 | 1,943.50 | 1,959.00 | 1,959.00 | 1,289,383 |
| 07 Sep 2020 | 2,100.00 | 2,152.00 | 2,038.00 | 2,038.00 | 2,038.00 | 1,609,149 |
| 04 Sep 2020 | 2,011.00 | 2,091.00 | 2,005.00 | 2,027.00 | 2,027.00 | 1,221,095 |
| 03 Sep 2020 | 2,029.00 | 2,074.50 | 2,029.00 | 2,035.00 | 2,035.00 | 841,651 |
| 02 Sep 2020 | 2,018.00 | 2,047.00 | 1,999.00 | 2,019.00 | 2,019.00 | 696,919 |
| 01 Sep 2020 | 2,044.00 | 2,046.00 | 1,985.50 | 2,014.00 | 2,014.00 | 842,388 |
| 28 Aug 2020 | 2,058.00 | 2,070.00 | 2,036.93 | 2,046.00 | 2,046.00 | 776,792 |
| 27 Aug 2020 | 2,051.00 | 2,071.00 | 2,043.00 | 2,058.00 | 2,058.00 | 469,146 |
| 26 Aug 2020 | 2,026.00 | 2,047.00 | 2,013.00 | 2,046.00 | 2,046.00 | 459,780 |
| 25 Aug 2020 | 2,050.00 | 2,091.00 | 2,044.00 | 2,053.00 | 2,053.00 | 812,566 |
| 24 Aug 2020 | 2,011.00 | 2,043.00 | 1,987.50 | 2,043.00 | 2,043.00 | 811,278 |
| 21 Aug 2020 | 2,000.00 | 2,021.00 | 1,985.00 | 2,000.00 | 2,000.00 | 1,473,775 |
| 20 Aug 2020 | 1,975.00 | 2,008.00 | 1,975.00 | 1,996.00 | 1,996.00 | 505,478 |
| 19 Aug 2020 | 2,005.00 | 2,030.00 | 1,976.00 | 2,009.00 | 2,009.00 | 740,517 |
| 18 Aug 2020 | 1,996.00 | 2,002.00 | 1,953.50 | 1,972.00 | 1,972.00 | 684,791 |
| 17 Aug 2020 | 1,948.50 | 2,010.00 | 1,948.50 | 2,010.00 | 2,010.00 | 556,976 |
| 14 Aug 2020 | 1,988.50 | 1,991.00 | 1,937.50 | 1,960.00 | 1,960.00 | 529,148 |
| 13 Aug 2020 | 1,976.50 | 2,005.00 | 1,976.50 | 1,983.00 | 1,983.00 | 451,691 |
| 12 Aug 2020 | 1,999.00 | 2,011.00 | 1,976.41 | 1,991.00 | 1,991.00 | 2,141,960 |
| 11 Aug 2020 | 1,924.00 | 2,005.00 | 1,922.50 | 1,994.00 | 1,994.00 | 870,390 |
| 10 Aug 2020 | 1,899.50 | 1,923.00 | 1,887.00 | 1,909.00 | 1,909.00 | 622,726 |
| 07 Aug 2020 | 1,877.50 | 1,890.00 | 1,855.00 | 1,884.00 | 1,884.00 | 426,679 |
| 06 Aug 2020 | 1,837.00 | 1,877.50 | 1,829.50 | 1,877.50 | 1,877.50 | 864,091 |
| 05 Aug 2020 | 1,820.50 | 1,859.00 | 1,818.12 | 1,856.50 | 1,856.50 | 1,634,551 |
| 04 Aug 2020 | 1,797.50 | 1,825.00 | 1,791.00 | 1,810.00 | 1,810.00 | 655,271 |
| 03 Aug 2020 | 1,761.50 | 1,795.00 | 1,738.00 | 1,786.00 | 1,786.00 | 558,449 |
| 31 Jul 2020 | 1,812.00 | 1,818.50 | 1,762.00 | 1,765.00 | 1,765.00 | 824,684 |
| 30 Jul 2020 | 1,866.50 | 1,877.00 | 1,786.50 | 1,797.50 | 1,797.50 | 744,950 |
| 29 Jul 2020 | 1,849.00 | 1,881.00 | 1,826.00 | 1,873.50 | 1,873.50 | 615,145 |
| 28 Jul 2020 | 1,819.00 | 1,838.50 | 1,806.00 | 1,832.00 | 1,832.00 | 659,393 |
| 27 Jul 2020 | 1,837.50 | 1,864.00 | 1,805.50 | 1,805.50 | 1,805.50 | 581,889 |
| 24 Jul 2020 | 1,851.00 | 1,872.00 | 1,824.00 | 1,833.50 | 1,833.50 | 633,486 |
| 23 Jul 2020 | 1,887.00 | 1,901.50 | 1,853.50 | 1,873.00 | 1,873.00 | 659,097 |
| 22 Jul 2020 | 1,922.00 | 1,941.00 | 1,861.50 | 1,872.50 | 1,872.50 | 1,064,725 |
| 21 Jul 2020 | 1,951.50 | 1,951.50 | 1,911.50 | 1,921.50 | 1,921.50 | 486,829 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 1,930.00 | 1,944.50 | 1,909.00 | 1,916.50 | 1,916.50 | 908,211 |
| 16 Jul 2020 | 1,980.50 | 1,989.36 | 1,939.20 | 1,943.50 | 1,943.50 | 433,004 |
| 15 Jul 2020 | 1,950.00 | 2,004.00 | 1,939.25 | 1,987.00 | 1,987.00 | 757,971 |
| 14 Jul 2020 | 1,930.00 | 1,942.00 | 1,891.50 | 1,927.50 | 1,927.50 | 771,124 |
| 13 Jul 2020 | 1,937.50 | 1,967.50 | 1,920.28 | 1,951.00 | 1,951.00 | 1,284,848 |
| 10 Jul 2020 | 1,971.50 | 1,972.00 | 1,935.50 | 1,945.00 | 1,945.00 | 881,765 |
| 09 Jul 2020 | 1,994.00 | 2,023.80 | 1,975.00 | 1,975.00 | 1,975.00 | 822,162 |
| 08 Jul 2020 | 1,949.50 | 1,996.50 | 1,947.00 | 1,996.50 | 1,996.50 | 973,981 |
| 07 Jul 2020 | 2,007.00 | 2,023.00 | 1,951.00 | 1,951.00 | 1,951.00 | 2,492,496 |
| 06 Jul 2020 | 2,066.00 | 2,071.00 | 2,009.00 | 2,026.00 | 2,026.00 | 819,742 |
| 03 Jul 2020 | 2,034.00 | 2,036.00 | 2,006.73 | 2,027.00 | 2,027.00 | 1,048,257 |
| 02 Jul 2020 | 2,085.00 | 2,131.00 | 2,039.00 | 2,046.00 | 2,046.00 | 2,179,326 |
| 01 Jul 2020 | 1,909.00 | 1,967.00 | 1,882.27 | 1,964.50 | 1,964.50 | 1,403,643 |
| 30 Jun 2020 | 1,916.50 | 1,935.00 | 1,898.00 | 1,915.00 | 1,915.00 | 938,593 |
| 29 Jun 2020 | 1,889.00 | 1,933.00 | 1,878.00 | 1,922.50 | 1,922.50 | 1,201,244 |
| 26 Jun 2020 | 1,917.50 | 1,934.50 | 1,894.00 | 1,898.50 | 1,898.50 | 647,149 |
| 25 Jun 2020 | 1,885.00 | 1,914.00 | 1,839.00 | 1,898.00 | 1,898.00 | 870,637 |
| 24 Jun 2020 | 1,960.00 | 1,976.00 | 1,880.03 | 1,885.00 | 1,885.00 | 1,749,395 |
| 23 Jun 2020 | 1,960.00 | 1,995.50 | 1,953.00 | 1,962.00 | 1,962.00 | 619,482 |
| 22 Jun 2020 | 1,966.50 | 1,991.50 | 1,938.50 | 1,947.50 | 1,947.50 | 1,033,964 |
| 19 Jun 2020 | 1,983.00 | 2,003.00 | 1,947.05 | 2,003.00 | 2,003.00 | 1,847,722 |
| 18 Jun 2020 | 1,963.00 | 1,971.50 | 1,923.50 | 1,959.00 | 1,959.00 | 1,044,858 |
| 17 Jun 2020 | 1,956.50 | 1,989.00 | 1,944.53 | 1,967.50 | 1,967.50 | 1,005,747 |
| 16 Jun 2020 | 1,943.50 | 1,998.62 | 1,922.00 | 1,945.00 | 1,945.00 | 981,277 |
| 15 Jun 2020 | 1,889.00 | 2,068.24 | 1,874.00 | 1,917.00 | 1,917.00 | 1,105,042 |
| 12 Jun 2020 | 1,900.00 | 1,953.50 | 1,873.67 | 1,928.00 | 1,928.00 | 790,293 |
| 11 Jun 2020 | 1,969.00 | 1,969.73 | 1,907.50 | 1,907.50 | 1,907.50 | 1,072,580 |
| 10 Jun 2020 | 2,055.00 | 2,090.00 | 1,992.80 | 1,998.00 | 1,998.00 | 1,622,211 |
| 09 Jun 2020 | 2,080.00 | 2,095.68 | 2,014.00 | 2,066.00 | 2,066.00 | 1,787,163 |
| 08 Jun 2020 | 2,044.00 | 2,141.00 | 2,038.00 | 2,081.00 | 2,081.00 | 1,426,453 |
| 05 Jun 2020 | 1,981.00 | 2,050.00 | 1,970.00 | 2,050.00 | 2,050.00 | 1,219,637 |
| 04 Jun 2020 | 1,946.50 | 2,003.00 | 1,933.90 | 1,975.00 | 1,975.00 | 1,267,907 |
| 03 Jun 2020 | 1,969.50 | 1,985.00 | 1,918.00 | 1,957.50 | 1,957.50 | 1,686,195 |
| 02 Jun 2020 | 1,980.00 | 2,004.00 | 1,943.50 | 1,947.00 | 1,947.00 | 1,512,563 |
| 01 Jun 2020 | 1,883.00 | 1,990.00 | 1,860.50 | 1,967.00 | 1,967.00 | 1,866,265 |
| 29 May 2020 | 1,868.00 | 1,879.65 | 1,799.50 | 1,821.00 | 1,821.00 | 2,710,951 |
| 28 May 2020 | 1,908.50 | 1,934.00 | 1,854.00 | 1,876.00 | 1,876.00 | 1,511,970 |
| 27 May 2020 | 1,845.50 | 1,930.00 | 1,829.50 | 1,885.50 | 1,885.50 | 4,684,672 |
| 26 May 2020 | 1,740.50 | 1,843.40 | 1,735.00 | 1,824.00 | 1,824.00 | 2,448,541 |
| 22 May 2020 | 1,649.00 | 1,690.00 | 1,629.00 | 1,679.50 | 1,679.50 | 1,840,334 |
| 21 May 2020 | 1,634.50 | 1,683.50 | 1,630.80 | 1,662.50 | 1,662.50 | 1,930,489 |
| 20 May 2020 | 1,664.00 | 1,681.50 | 1,613.50 | 1,650.00 | 1,650.00 | 3,016,664 |
| 19 May 2020 | 1,727.00 | 1,737.50 | 1,649.00 | 1,669.00 | 1,669.00 | 1,285,517 |
| 18 May 2020 | 1,653.50 | 1,712.50 | 1,637.00 | 1,703.00 | 1,703.00 | 805,010 |
| 15 May 2020 | 1,667.00 | 1,694.50 | 1,616.50 | 1,624.00 | 1,624.00 | 1,267,643 |
| 14 May 2020 | 1,706.00 | 1,735.00 | 1,639.56 | 1,664.50 | 1,664.50 | 1,662,038 |
| 13 May 2020 | 1,770.00 | 1,816.00 | 1,723.00 | 1,739.50 | 1,739.50 | 1,077,416 |
| 12 May 2020 | 1,730.50 | 1,816.00 | 1,725.00 | 1,789.50 | 1,789.50 | 1,299,150 |
| 11 May 2020 | 1,792.50 | 1,855.86 | 1,699.42 | 1,725.00 | 1,725.00 | 1,388,763 |
| 07 May 2020 | 1,700.00 | 1,783.50 | 1,698.30 | 1,766.00 | 1,766.00 | 1,742,805 |
| 06 May 2020 | 1,732.50 | 1,768.50 | 1,696.00 | 1,696.00 | 1,696.00 | 1,731,661 |
| 05 May 2020 | 1,783.00 | 1,795.35 | 1,733.00 | 1,752.00 | 1,752.00 | 1,132,934 |
| 04 May 2020 | 1,859.00 | 1,859.00 | 1,745.00 | 1,761.00 | 1,761.00 | 1,012,471 |
| 01 May 2020 | 1,862.00 | 1,880.88 | 1,812.80 | 1,831.00 | 1,831.00 | 688,954 |
| 30 Apr 2020 | 1,956.00 | 1,987.43 | 1,892.50 | 1,892.50 | 1,892.50 | 1,415,046 |
| 29 Apr 2020 | 1,854.50 | 1,955.50 | 1,838.00 | 1,953.50 | 1,953.50 | 1,242,595 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
