UK markets open in 2 hours 44 minutes
NIKKEI 225
26,467.87-176.84(-0.66%)HANG SENG
26,718.17-176.51(-0.66%)CRUDE OIL
45.01-0.52(-1.14%)
Associated British Foods plc (ABF.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,126.00-13.00 (-0.61%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2020 | 2,135.00 | 2,139.00 | 2,098.00 | 2,126.00 | 2,126.00 | 1,878,899 |
| 26 Nov 2020 | 2,140.00 | 2,149.00 | 2,104.00 | 2,139.00 | 2,139.00 | 1,012,606 |
| 25 Nov 2020 | 2,126.00 | 2,159.00 | 2,101.00 | 2,138.00 | 2,138.00 | 1,300,996 |
| 24 Nov 2020 | 2,028.00 | 2,129.06 | 2,028.00 | 2,128.00 | 2,128.00 | 1,650,240 |
| 23 Nov 2020 | 1,991.00 | 2,045.00 | 1,991.00 | 2,019.00 | 2,019.00 | 1,170,791 |
| 20 Nov 2020 | 1,996.50 | 2,015.00 | 1,979.00 | 1,980.00 | 1,980.00 | 709,532 |
| 19 Nov 2020 | 2,022.00 | 2,043.00 | 1,980.00 | 1,999.50 | 1,999.50 | 1,530,416 |
| 18 Nov 2020 | 2,024.00 | 2,045.00 | 1,999.50 | 2,033.00 | 2,033.00 | 902,325 |
| 17 Nov 2020 | 2,044.00 | 2,061.00 | 2,014.30 | 2,036.00 | 2,036.00 | 1,280,389 |
| 16 Nov 2020 | 1,994.50 | 2,079.00 | 1,970.50 | 2,058.00 | 2,058.00 | 5,045,463 |
| 13 Nov 2020 | 2,004.00 | 2,015.00 | 1,966.50 | 1,978.00 | 1,978.00 | 1,705,139 |
| 12 Nov 2020 | 2,031.00 | 2,093.00 | 2,014.00 | 2,033.00 | 2,033.00 | 1,579,255 |
| 11 Nov 2020 | 2,078.00 | 2,099.00 | 2,013.53 | 2,056.00 | 2,056.00 | 3,506,488 |
| 10 Nov 2020 | 1,957.00 | 2,100.15 | 1,948.48 | 2,070.00 | 2,070.00 | 3,309,250 |
| 09 Nov 2020 | 1,684.00 | 2,007.00 | 1,681.00 | 1,977.50 | 1,977.50 | 2,896,594 |
| 06 Nov 2020 | 1,670.50 | 1,696.00 | 1,661.00 | 1,669.50 | 1,669.50 | 2,040,796 |
| 05 Nov 2020 | 1,709.50 | 1,713.57 | 1,660.50 | 1,681.50 | 1,681.50 | 3,034,954 |
| 04 Nov 2020 | 1,697.00 | 1,727.68 | 1,665.00 | 1,707.00 | 1,707.00 | 1,543,818 |
| 03 Nov 2020 | 1,716.50 | 1,739.00 | 1,687.00 | 1,728.00 | 1,728.00 | 2,052,580 |
| 02 Nov 2020 | 1,635.00 | 1,722.00 | 1,624.00 | 1,722.00 | 1,722.00 | 2,019,975 |
| 30 Oct 2020 | 1,650.00 | 1,697.50 | 1,633.00 | 1,697.50 | 1,697.50 | 2,516,137 |
| 29 Oct 2020 | 1,638.00 | 1,658.50 | 1,618.00 | 1,639.50 | 1,639.50 | 2,543,423 |
| 28 Oct 2020 | 1,666.00 | 1,671.50 | 1,618.00 | 1,643.00 | 1,643.00 | 1,173,817 |
| 27 Oct 2020 | 1,719.50 | 1,723.00 | 1,687.30 | 1,689.50 | 1,689.50 | 898,026 |
| 26 Oct 2020 | 1,714.00 | 1,746.87 | 1,693.50 | 1,725.50 | 1,725.50 | 1,275,777 |
| 23 Oct 2020 | 1,696.00 | 1,746.87 | 1,693.50 | 1,732.00 | 1,732.00 | 928,340 |
| 22 Oct 2020 | 1,713.00 | 1,719.35 | 1,686.00 | 1,699.50 | 1,699.50 | 1,319,004 |
| 21 Oct 2020 | 1,753.50 | 1,764.50 | 1,713.50 | 1,715.00 | 1,715.00 | 775,658 |
| 20 Oct 2020 | 1,739.00 | 1,761.50 | 1,730.00 | 1,751.50 | 1,751.50 | 1,207,897 |
| 19 Oct 2020 | 1,765.00 | 1,779.00 | 1,728.50 | 1,746.50 | 1,746.50 | 1,176,644 |
| 16 Oct 2020 | 1,746.50 | 1,755.50 | 1,725.00 | 1,749.50 | 1,749.50 | 1,005,835 |
| 15 Oct 2020 | 1,777.00 | 1,781.00 | 1,727.00 | 1,730.00 | 1,730.00 | 1,111,408 |
| 14 Oct 2020 | 1,843.50 | 1,844.00 | 1,791.50 | 1,793.50 | 1,793.50 | 885,690 |
| 13 Oct 2020 | 1,854.00 | 1,876.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,238,274 |
| 12 Oct 2020 | 1,898.00 | 1,906.00 | 1,862.50 | 1,873.00 | 1,873.00 | 1,051,529 |
| 09 Oct 2020 | 1,906.00 | 1,919.50 | 1,889.00 | 1,908.50 | 1,908.50 | 998,683 |
| 08 Oct 2020 | 1,921.00 | 1,946.50 | 1,895.50 | 1,895.50 | 1,895.50 | 1,415,010 |
| 07 Oct 2020 | 1,925.00 | 1,951.75 | 1,925.00 | 1,933.50 | 1,933.50 | 685,826 |
| 06 Oct 2020 | 1,926.50 | 1,941.50 | 1,916.00 | 1,935.50 | 1,935.50 | 983,475 |
| 05 Oct 2020 | 1,910.00 | 1,943.00 | 1,910.00 | 1,921.00 | 1,921.00 | 891,023 |
| 02 Oct 2020 | 1,889.00 | 1,920.50 | 1,878.00 | 1,914.00 | 1,914.00 | 862,801 |
| 01 Oct 2020 | 1,891.00 | 1,918.50 | 1,871.25 | 1,902.50 | 1,902.50 | 1,835,758 |
| 30 Sep 2020 | 1,843.50 | 1,879.00 | 1,832.50 | 1,867.50 | 1,867.50 | 1,205,357 |
| 29 Sep 2020 | 1,875.00 | 1,885.60 | 1,844.50 | 1,860.00 | 1,860.00 | 1,194,436 |
| 28 Sep 2020 | 1,868.50 | 1,882.50 | 1,853.50 | 1,874.50 | 1,874.50 | 1,182,032 |
| 25 Sep 2020 | 1,859.00 | 1,874.00 | 1,828.50 | 1,843.50 | 1,843.50 | 715,164 |
| 24 Sep 2020 | 1,847.00 | 1,882.55 | 1,841.50 | 1,855.00 | 1,855.00 | 834,914 |
| 23 Sep 2020 | 1,870.50 | 1,905.00 | 1,860.00 | 1,871.00 | 1,871.00 | 855,449 |
| 22 Sep 2020 | 1,855.00 | 1,867.50 | 1,830.50 | 1,857.00 | 1,857.00 | 1,322,132 |
| 21 Sep 2020 | 1,903.50 | 1,907.03 | 1,817.50 | 1,837.00 | 1,837.00 | 1,206,852 |
| 18 Sep 2020 | 1,969.00 | 1,973.00 | 1,907.00 | 1,920.00 | 1,920.00 | 1,465,756 |
| 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 | 1,900.00 | 1,937.14 | 1,892.50 | 1,929.50 | 1,929.50 | 451,844 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
