UK markets close in 31 minutes

Associated British Foods plc (ABF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,258.00-3.50 (-0.28%)
As of 03:44PM BST. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20221,241.001,262.501,236.001,258.001,258.00439,609
30 Sept 20221,240.001,275.501,238.001,261.501,261.501,398,250
29 Sept 20221,263.001,267.001,223.001,237.001,237.001,860,578
28 Sept 20221,267.501,289.501,240.501,289.001,289.001,741,173
27 Sept 20221,297.001,312.001,274.001,277.001,277.001,842,040
26 Sept 20221,286.001,288.501,247.501,278.671,278.671,856,345
23 Sept 20221,348.501,350.501,288.501,290.001,290.001,205,900
22 Sept 20221,337.001,353.001,314.501,333.001,333.001,322,283
21 Sept 20221,289.001,328.501,288.001,323.001,323.001,617,013
20 Sept 20221,329.501,346.001,321.001,321.001,321.001,710,812
16 Sept 20221,321.001,334.501,313.001,324.501,324.502,460,014
15 Sept 20221,323.501,342.501,321.501,332.501,332.50906,784
14 Sept 20221,348.501,371.001,316.581,328.501,328.501,470,081
13 Sept 20221,381.501,413.001,360.001,360.001,360.001,432,353
12 Sept 20221,376.001,411.001,350.291,406.001,406.001,415,384
09 Sept 20221,345.501,373.501,329.001,355.001,355.001,385,750
08 Sept 20221,383.501,392.931,314.381,345.001,345.002,776,677
07 Sept 20221,490.501,495.001,434.201,455.001,455.001,540,804
06 Sept 20221,512.001,520.001,475.501,509.501,509.501,443,857
05 Sept 20221,480.501,483.501,455.501,477.001,477.001,354,998
02 Sept 20221,508.001,512.501,484.001,502.501,502.50797,289
01 Sept 20221,525.001,529.001,483.001,500.001,500.001,023,121
31 Aug 20221,547.001,549.501,511.021,525.001,525.002,331,436
30 Aug 20221,511.001,559.001,507.501,541.501,541.501,154,589
26 Aug 20221,556.001,557.381,514.501,515.501,515.50687,556
25 Aug 20221,569.001,575.501,540.001,548.501,548.50966,351
24 Aug 20221,560.001,561.001,534.001,555.001,555.00565,737
23 Aug 20221,574.001,584.501,554.501,561.001,561.00787,289
22 Aug 20221,605.501,615.501,572.501,577.501,577.50734,929
19 Aug 20221,618.001,628.001,605.001,612.001,612.00848,207
18 Aug 20221,640.001,641.501,621.501,630.001,630.00473,492
17 Aug 20221,664.501,669.001,629.501,638.501,638.50716,779
16 Aug 20221,657.501,662.501,642.501,658.501,658.501,357,934
15 Aug 20221,661.501,668.101,650.001,657.501,657.50465,379
12 Aug 20221,651.001,665.501,640.501,660.001,660.00679,943
11 Aug 20221,666.001,667.501,645.001,649.001,649.00583,307
10 Aug 20221,638.001,663.501,629.381,661.001,661.00799,325
09 Aug 20221,659.501,662.001,634.371,640.001,640.001,173,054
08 Aug 20221,659.501,667.001,641.501,659.001,659.00675,307
05 Aug 20221,678.001,678.501,639.001,645.001,645.00452,002
04 Aug 20221,661.001,677.501,659.501,675.001,675.00776,163
03 Aug 20221,640.001,660.001,632.001,657.001,657.00878,348
02 Aug 20221,657.001,661.681,643.501,643.501,643.50850,684
01 Aug 20221,668.001,680.501,661.001,664.501,664.50827,766
29 Jul 20221,680.001,684.501,665.501,672.001,672.00973,527
28 Jul 20221,673.501,677.971,652.001,662.501,662.50745,650
27 Jul 20221,650.501,675.501,650.201,668.501,668.50675,277
26 Jul 20221,691.001,694.501,646.001,646.001,646.00729,355
25 Jul 20221,690.501,704.501,678.001,695.501,695.50513,923
22 Jul 20221,689.501,714.501,677.501,699.001,699.00682,300
21 Jul 20221,696.501,711.501,683.001,691.001,691.001,301,404
20 Jul 20221,672.001,680.001,657.001,678.001,678.00641,768
19 Jul 20221,615.501,669.001,608.501,667.001,667.00663,983
18 Jul 20221,607.501,623.501,605.501,618.501,618.50858,879
15 Jul 20221,561.001,601.001,540.001,598.001,598.001,264,814
14 Jul 20221,587.501,600.001,538.001,552.001,552.001,663,117
13 Jul 20221,586.001,614.501,582.501,594.501,594.501,337,196
12 Jul 20221,581.001,587.501,557.501,587.501,587.501,844,377
11 Jul 20221,573.501,594.001,571.001,584.501,584.50659,318
08 Jul 20221,570.001,599.001,564.001,590.501,590.50963,661
07 Jul 20221,566.001,585.001,565.001,573.501,573.50878,525
06 Jul 20221,545.001,573.001,539.001,562.501,562.501,324,000
05 Jul 20221,611.001,619.501,526.001,526.501,526.501,405,551
04 Jul 20221,594.001,610.501,593.001,597.001,597.00611,581
01 Jul 20221,570.501,616.001,568.001,589.001,589.00978,130
30 Jun 20221,610.001,615.781,563.001,578.001,578.001,059,825
29 Jun 20221,635.501,649.501,626.501,639.001,639.00927,559
28 Jun 20221,662.501,663.001,647.001,650.001,650.00711,266
27 Jun 20221,644.501,665.001,639.501,646.501,646.50861,744
24 Jun 20221,618.001,639.501,590.001,636.001,636.001,121,272
23 Jun 20221,625.001,633.951,602.501,611.501,611.50817,468
22 Jun 20221,603.001,626.111,583.501,611.001,611.001,899,729
21 Jun 20221,613.501,638.251,594.001,610.501,610.50979,903
20 Jun 20221,610.001,652.501,598.001,647.001,647.001,358,205
17 Jun 20221,604.001,651.501,588.001,608.501,608.502,733,169
16 Jun 20221,605.501,605.501,560.501,595.501,595.50951,680
15 Jun 20221,587.001,627.501,575.501,615.001,615.002,246,475
14 Jun 20221,602.501,606.001,558.501,568.501,568.501,114,195
13 Jun 20221,593.001,609.501,573.501,589.001,589.00849,687
10 Jun 20221,639.001,644.501,599.501,603.001,603.001,467,748
09 Jun 20221,683.001,688.001,651.501,652.001,652.00837,309
09 Jun 202213.8 Dividend
08 Jun 20221,712.001,714.501,679.501,708.001,694.20921,407
07 Jun 20221,683.501,700.501,649.501,687.001,673.371,086,752
06 Jun 20221,735.001,736.001,694.001,694.001,680.312,043,610
01 Jun 20221,755.001,758.001,704.501,705.001,691.221,183,328
31 May 20221,733.501,753.121,724.351,730.001,716.022,996,350
30 May 20221,746.001,766.001,737.201,747.501,733.38781,868
27 May 20221,724.501,752.361,710.211,736.001,721.97985,000
26 May 20221,640.001,744.001,640.001,723.501,709.572,060,284
25 May 20221,615.001,654.001,598.001,650.501,637.161,343,841
24 May 20221,608.501,638.001,597.001,605.001,592.031,379,367
23 May 20221,625.001,628.001,598.961,628.001,614.851,050,897
20 May 20221,586.501,631.001,586.501,614.001,600.961,226,091
19 May 20221,595.501,602.001,550.501,579.501,566.74906,075
18 May 20221,677.001,686.501,614.001,614.001,600.961,598,344
17 May 20221,665.001,691.001,657.001,684.501,670.891,113,259
16 May 20221,662.001,675.501,636.001,668.501,655.02822,082
13 May 20221,649.501,677.501,643.001,668.501,655.021,207,987
12 May 20221,576.001,648.001,574.001,636.001,622.781,507,587
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...