UK markets close in 3 hours 10 minutes

Associated British Foods plc (ABF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,083.00-7.00 (-0.33%)
As of 01:01PM BST. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20232,074.002,084.002,064.002,083.002,083.00100,096
21 Sept 20232,074.002,101.002,069.002,090.002,090.00736,774
20 Sept 20232,065.002,115.002,061.042,086.002,086.00545,247
19 Sept 20232,061.002,087.002,060.002,085.002,085.001,079,234
18 Sept 20232,079.002,091.002,054.002,058.002,058.00675,762
15 Sept 20232,104.002,104.002,072.002,081.002,081.002,576,629
14 Sept 20232,093.002,100.002,068.002,085.002,085.00843,388
13 Sept 20232,099.002,116.002,077.002,085.002,085.001,004,769
12 Sept 20232,031.002,167.002,009.002,108.002,108.002,180,200
11 Sept 20231,942.002,001.541,942.002,001.002,001.00709,887
08 Sept 20231,976.001,988.001,958.501,984.001,984.001,003,100
07 Sept 20231,948.501,989.501,948.501,967.501,967.50665,566
06 Sept 20231,979.501,986.001,955.001,957.501,957.50735,656
05 Sept 20231,977.002,010.001,969.501,994.001,994.00994,777
04 Sept 20231,993.002,003.001,985.241,989.501,989.50447,949
01 Sept 20231,997.502,003.001,984.001,985.001,985.00623,090
31 Aug 20231,992.502,004.001,982.001,992.501,992.501,909,609
30 Aug 20231,999.502,006.001,970.001,992.001,992.00421,256
29 Aug 20231,966.502,001.001,966.151,997.001,997.00976,608
25 Aug 20231,945.001,971.001,943.901,953.001,953.00578,056
24 Aug 20231,953.501,962.001,938.001,943.001,943.00436,872
23 Aug 20231,938.501,943.501,920.501,940.001,940.00507,392
22 Aug 20231,961.001,961.501,931.501,937.001,937.00995,445
21 Aug 20231,960.001,977.731,948.501,955.001,955.00671,671
18 Aug 20231,950.001,964.751,933.001,960.001,960.00609,949
17 Aug 20231,975.501,991.001,966.001,966.001,966.00785,897
16 Aug 20231,960.501,998.001,957.001,991.001,991.00781,189
15 Aug 20231,983.002,006.001,957.501,967.501,967.50626,992
14 Aug 20231,975.501,984.101,970.501,982.001,982.00678,387
11 Aug 20231,995.501,995.501,972.501,972.501,972.50484,610
10 Aug 20231,998.002,006.001,988.692,005.002,005.00559,383
09 Aug 20231,995.001,997.501,981.001,985.501,985.50925,122
08 Aug 20231,979.501,996.001,971.001,976.501,976.50966,359
07 Aug 20231,999.002,008.001,992.502,001.002,001.00484,294
04 Aug 20231,998.002,010.001,986.002,010.002,010.00731,624
03 Aug 20231,995.002,001.001,972.001,993.001,993.00704,390
02 Aug 20232,009.002,022.001,996.002,006.002,006.00953,380
01 Aug 20232,039.002,047.002,020.002,030.002,030.001,397,033
31 Jul 20232,067.002,078.002,048.002,050.002,050.001,058,611
28 Jul 20232,076.002,085.002,060.002,075.002,075.001,076,968
27 Jul 20232,075.002,092.002,065.002,085.002,085.001,306,460
26 Jul 20232,036.002,066.002,024.002,066.002,066.00883,395
25 Jul 20232,096.002,103.002,037.002,038.002,038.001,449,353
24 Jul 20232,099.002,113.002,088.002,091.002,091.001,366,403
21 Jul 20232,117.002,121.002,105.002,108.002,108.00733,166
20 Jul 20232,100.002,124.402,094.202,114.002,114.001,030,254
19 Jul 20232,116.002,139.002,097.002,103.002,103.001,729,920
18 Jul 20232,059.002,106.002,059.002,103.002,103.00601,291
17 Jul 20232,045.002,069.562,040.002,067.002,067.00644,028
14 Jul 20232,042.002,063.522,042.002,055.002,055.00671,995
13 Jul 20232,067.002,070.002,044.002,051.002,051.00954,747
12 Jul 20232,049.002,083.002,048.002,066.002,066.00894,134
11 Jul 20232,010.002,050.002,010.002,050.002,050.00881,542
10 Jul 20231,984.002,015.001,969.502,010.002,010.00649,446
07 Jul 20231,964.001,991.501,955.501,991.501,991.50604,312
06 Jul 20231,993.501,994.501,963.001,973.501,973.501,555,344
05 Jul 20232,025.002,025.001,998.502,006.002,006.00871,732
04 Jul 20232,013.002,031.001,999.502,017.002,017.001,858,040
03 Jul 20231,995.502,018.001,992.502,018.002,018.001,425,665
30 Jun 20231,975.001,997.001,965.001,991.001,991.00854,784
29 Jun 20231,974.501,996.501,969.751,983.501,983.50791,645
28 Jun 20231,958.501,984.001,955.001,973.501,973.501,231,316
27 Jun 20231,959.001,959.001,935.001,950.501,950.50400,044
26 Jun 20231,944.001,968.001,921.501,937.001,937.002,006,977
23 Jun 20231,928.001,959.501,924.131,953.001,953.00863,946
22 Jun 20231,936.501,959.501,930.001,936.501,936.50692,746
21 Jun 20231,937.001,961.131,931.501,959.501,959.50738,036
20 Jun 20231,935.501,957.501,930.501,952.501,952.50852,958
19 Jun 20231,915.002,013.001,909.501,945.501,945.501,650,923
16 Jun 20231,913.001,927.001,905.441,925.501,925.502,421,172
15 Jun 20231,891.001,914.501,886.501,898.501,898.50869,202
14 Jun 20231,865.001,879.501,862.001,879.501,879.50974,057
13 Jun 20231,883.001,883.001,849.501,869.001,869.00657,753
12 Jun 20231,866.501,879.501,860.501,875.001,875.00622,874
09 Jun 20231,876.501,881.001,844.611,859.501,859.50779,570
08 Jun 20231,892.501,896.501,869.501,875.501,875.501,364,946
07 Jun 20231,840.001,919.001,836.501,896.501,896.501,011,656
06 Jun 20231,834.501,849.501,824.501,840.001,840.00718,492
05 Jun 20231,874.501,878.251,842.001,842.001,842.001,460,144
02 Jun 20231,838.501,871.501,835.021,869.501,869.50764,797
01 Jun 20231,819.001,837.001,815.501,827.501,827.50900,182
01 Jun 202314.2 Dividend
31 May 20231,815.001,852.501,804.501,825.501,811.302,343,617
30 May 20231,856.001,861.001,830.501,830.501,816.262,716,129
26 May 20231,842.001,868.501,827.001,861.001,846.52679,400
25 May 20231,852.001,856.501,836.501,837.501,823.211,361,298
24 May 20231,868.501,871.501,844.501,849.001,834.621,157,966
23 May 20231,901.501,903.501,868.501,868.501,853.97684,732
22 May 20231,905.001,923.001,898.001,899.501,884.72497,917
19 May 20231,908.501,913.501,895.001,895.001,880.26736,472
18 May 20231,896.001,907.501,888.001,905.501,890.68759,936
17 May 20231,892.501,900.001,879.501,884.501,869.841,371,364
16 May 20231,909.501,937.001,896.501,903.501,888.691,082,625
15 May 20231,914.001,927.001,896.881,905.501,890.68470,758
12 May 20231,921.001,927.001,903.501,915.501,900.60777,787
11 May 20231,917.001,934.001,888.501,908.001,893.16889,232
10 May 20231,928.001,931.501,909.501,917.501,902.58706,061
09 May 20231,926.001,938.001,920.001,925.501,910.52643,895
05 May 20231,901.001,925.001,900.001,923.001,908.04627,662
04 May 20231,909.501,937.501,899.001,907.001,892.171,189,827
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...