ABF.L - Associated British Foods plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
07 Nov 20192,450.002,478.002,426.002,431.002,397.36931,283
06 Nov 20192,389.002,422.002,367.912,422.002,388.491,272,662
05 Nov 20192,326.002,387.002,303.002,374.002,341.151,866,636
04 Nov 20192,266.002,280.002,243.002,249.002,217.881,463,629
01 Nov 20192,241.002,281.002,238.002,250.002,218.872,944,014
31 Oct 20192,237.002,244.002,216.002,226.002,195.201,250,899
30 Oct 20192,230.002,247.002,222.002,232.002,201.12884,927
29 Oct 20192,224.002,231.002,200.112,224.002,193.23659,054
28 Oct 20192,189.002,231.002,158.002,215.002,184.35719,797
25 Oct 20192,183.002,199.002,157.002,192.002,161.67921,000
24 Oct 20192,212.002,220.182,188.002,189.002,158.71740,910
23 Oct 20192,202.002,205.002,185.002,197.002,166.60680,782
22 Oct 20192,241.002,250.002,198.002,206.002,175.48715,972
21 Oct 20192,227.002,249.002,213.002,222.002,191.261,396,933
18 Oct 20192,229.002,258.002,225.002,229.002,198.161,462,376
17 Oct 20192,218.002,274.002,193.002,234.002,203.091,905,509
16 Oct 20192,232.002,251.002,210.002,210.002,179.421,754,099
15 Oct 20192,210.002,253.002,203.002,233.002,202.102,510,504
14 Oct 20192,178.002,253.002,105.152,187.002,156.74687,236
11 Oct 20192,092.002,260.002,092.002,181.002,150.822,133,873
10 Oct 20192,134.002,138.692,078.812,106.002,076.86842,449
09 Oct 20192,169.002,188.002,119.002,119.002,089.681,693,018
08 Oct 20192,163.002,191.252,153.002,156.002,126.171,802,161
07 Oct 20192,210.002,218.002,153.002,165.002,135.04779,792
04 Oct 20192,196.002,215.002,181.002,205.002,174.49650,522
03 Oct 20192,160.002,198.002,141.002,195.002,164.631,336,728
02 Oct 20192,285.002,320.002,160.002,160.002,130.111,387,676
01 Oct 20192,306.002,316.002,277.002,304.002,272.121,342,574
30 Sep 20192,301.002,322.002,286.002,303.002,271.141,238,293
27 Sep 20192,305.002,327.002,292.002,302.002,270.15874,361
26 Sep 20192,295.002,317.002,289.002,308.002,276.07716,052
25 Sep 20192,315.002,324.002,274.002,299.002,267.19590,611
24 Sep 20192,331.002,351.002,306.002,318.002,285.931,101,341
23 Sep 20192,326.002,340.002,293.002,314.002,281.981,498,157
20 Sep 20192,278.002,332.542,278.002,318.002,285.931,383,559
19 Sep 20192,310.002,310.002,269.002,286.002,254.372,186,211
18 Sep 20192,307.002,324.002,281.002,313.002,281.001,082,546
17 Sep 20192,325.002,339.632,301.002,315.002,282.97558,946
16 Sep 20192,342.002,343.002,312.002,333.002,300.72723,096
13 Sep 20192,290.002,349.002,290.002,343.002,310.58764,151
12 Sep 20192,233.002,303.002,228.002,300.002,268.181,282,656
11 Sep 20192,228.002,246.002,219.002,239.002,208.02689,067
10 Sep 20192,292.002,313.092,223.002,234.002,203.091,266,316
09 Sep 20192,399.002,399.002,262.002,305.002,273.111,032,184
06 Sep 20192,366.002,394.732,353.002,354.002,321.43849,790
05 Sep 20192,370.002,380.002,355.002,370.002,337.21978,651
04 Sep 20192,332.002,366.002,325.852,366.002,333.26844,956
03 Sep 20192,290.002,325.002,277.002,324.002,291.84860,202
02 Sep 20192,279.002,300.002,277.002,286.002,254.37735,333
30 Aug 20192,271.002,277.002,252.002,271.002,239.581,662,767
29 Aug 20192,266.002,273.002,254.002,263.002,231.691,274,407
*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