UK markets close in 3 hours 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20201,969.001,973.001,907.001,918.001,918.00529,064
17 Sep 20201,992.002,013.001,962.501,969.001,969.00899,738
16 Sep 20202,005.002,027.001,984.502,011.002,011.001,368,788
15 Sep 20201,915.002,002.001,915.001,990.001,990.001,395,695
14 Sep 20201,961.501,972.001,911.501,939.501,939.501,223,278
11 Sep 20201,943.501,970.001,937.501,938.501,938.501,043,638
10 Sep 20201,937.001,958.501,915.501,930.501,930.50923,866
09 Sep 20201,949.001,963.001,916.501,933.001,933.001,372,651
08 Sep 20202,049.002,068.441,943.501,959.001,959.001,289,383
07 Sep 20202,100.002,152.002,038.002,038.002,038.001,609,149
04 Sep 20202,011.002,091.002,005.002,027.002,027.001,221,095
03 Sep 20202,029.002,074.502,029.002,035.002,035.00841,651
02 Sep 20202,018.002,047.001,999.002,019.002,019.00696,919
01 Sep 20202,044.002,046.001,985.502,014.002,014.00842,388
28 Aug 20202,058.002,070.002,036.932,046.002,046.00776,792
27 Aug 20202,051.002,071.002,043.002,058.002,058.00469,146
26 Aug 20202,026.002,047.002,013.002,046.002,046.00459,780
25 Aug 20202,050.002,091.002,044.002,053.002,053.00812,566
24 Aug 20202,011.002,043.001,987.502,043.002,043.00811,278
21 Aug 20202,000.002,021.001,985.002,000.002,000.001,473,775
20 Aug 20201,975.002,008.001,975.001,996.001,996.00505,478
19 Aug 20202,005.002,030.001,976.002,009.002,009.00740,517
18 Aug 20201,996.002,002.001,953.501,972.001,972.00684,791
17 Aug 20201,948.502,010.001,948.502,010.002,010.00556,976
14 Aug 20201,988.501,991.001,937.501,960.001,960.00529,148
13 Aug 20201,976.502,005.001,976.501,983.001,983.00451,691
12 Aug 20201,999.002,011.001,976.411,991.001,991.002,141,960
11 Aug 20201,924.002,005.001,922.501,994.001,994.00870,390
10 Aug 20201,899.501,923.001,887.001,909.001,909.00622,726
07 Aug 20201,877.501,890.001,855.001,884.001,884.00426,679
06 Aug 20201,837.001,877.501,829.501,877.501,877.50864,091
05 Aug 20201,820.501,859.001,818.121,856.501,856.501,634,551
04 Aug 20201,797.501,825.001,791.001,810.001,810.00655,271
03 Aug 20201,761.501,795.001,738.001,786.001,786.00558,449
31 Jul 20201,812.001,818.501,762.001,765.001,765.00824,684
30 Jul 20201,866.501,877.001,786.501,797.501,797.50744,950
29 Jul 20201,849.001,881.001,826.001,873.501,873.50615,145
28 Jul 20201,819.001,838.501,806.001,832.001,832.00659,393
27 Jul 20201,837.501,864.001,805.501,805.501,805.50581,889
24 Jul 20201,851.001,872.001,824.001,833.501,833.50633,486
23 Jul 20201,887.001,901.501,853.501,873.001,873.00659,097
22 Jul 20201,922.001,941.001,861.501,872.501,872.501,064,725
21 Jul 20201,951.501,951.501,911.501,921.501,921.50486,829
20 Jul 2020------
17 Jul 20201,930.001,944.501,909.001,916.501,916.50908,211
16 Jul 20201,980.501,989.361,939.201,943.501,943.50433,004
15 Jul 20201,950.002,004.001,939.251,987.001,987.00757,971
14 Jul 20201,930.001,942.001,891.501,927.501,927.50771,124
13 Jul 20201,937.501,967.501,920.281,951.001,951.001,284,848
10 Jul 20201,971.501,972.001,935.501,945.001,945.00881,765
09 Jul 20201,994.002,023.801,975.001,975.001,975.00822,162
08 Jul 20201,949.501,996.501,947.001,996.501,996.50973,981
07 Jul 20202,007.002,023.001,951.001,951.001,951.002,492,496
06 Jul 20202,066.002,071.002,009.002,026.002,026.00819,742
03 Jul 20202,034.002,036.002,006.732,027.002,027.001,048,257
02 Jul 20202,085.002,131.002,039.002,046.002,046.002,179,326
01 Jul 20201,909.001,967.001,882.271,964.501,964.501,403,643
30 Jun 20201,916.501,935.001,898.001,915.001,915.00938,593
29 Jun 20201,889.001,933.001,878.001,922.501,922.501,201,244
26 Jun 20201,917.501,934.501,894.001,898.501,898.50647,149
25 Jun 20201,885.001,914.001,839.001,898.001,898.00870,637
24 Jun 20201,960.001,976.001,880.031,885.001,885.001,749,395
23 Jun 20201,960.001,995.501,953.001,962.001,962.00619,482
22 Jun 20201,966.501,991.501,938.501,947.501,947.501,033,964
19 Jun 20201,983.002,003.001,947.052,003.002,003.001,847,722
18 Jun 20201,963.001,971.501,923.501,959.001,959.001,044,858
17 Jun 20201,956.501,989.001,944.531,967.501,967.501,005,747
16 Jun 20201,943.501,998.621,922.001,945.001,945.00981,277
15 Jun 20201,889.002,068.241,874.001,917.001,917.001,105,042
12 Jun 20201,900.001,953.501,873.671,928.001,928.00790,293
11 Jun 20201,969.001,969.731,907.501,907.501,907.501,072,580
10 Jun 20202,055.002,090.001,992.801,998.001,998.001,622,211
09 Jun 20202,080.002,095.682,014.002,066.002,066.001,787,163
08 Jun 20202,044.002,141.002,038.002,081.002,081.001,426,453
05 Jun 20201,981.002,050.001,970.002,050.002,050.001,219,637
04 Jun 20201,946.502,003.001,933.901,975.001,975.001,267,907
03 Jun 20201,969.501,985.001,918.001,957.501,957.501,686,195
02 Jun 20201,980.002,004.001,943.501,947.001,947.001,512,563
01 Jun 20201,883.001,990.001,860.501,967.001,967.001,866,265
29 May 20201,868.001,879.651,799.501,821.001,821.002,710,951
28 May 20201,908.501,934.001,854.001,876.001,876.001,511,970
27 May 20201,845.501,930.001,829.501,885.501,885.504,684,672
26 May 20201,740.501,843.401,735.001,824.001,824.002,448,541
22 May 20201,649.001,690.001,629.001,679.501,679.501,840,334
21 May 20201,634.501,683.501,630.801,662.501,662.501,930,489
20 May 20201,664.001,681.501,613.501,650.001,650.003,016,664
19 May 20201,727.001,737.501,649.001,669.001,669.001,285,517
18 May 20201,653.501,712.501,637.001,703.001,703.00805,010
15 May 20201,667.001,694.501,616.501,624.001,624.001,267,643
14 May 20201,706.001,735.001,639.561,664.501,664.501,662,038
13 May 20201,770.001,816.001,723.001,739.501,739.501,077,416
12 May 20201,730.501,816.001,725.001,789.501,789.501,299,150
11 May 20201,792.501,855.861,699.421,725.001,725.001,388,763
07 May 20201,700.001,783.501,698.301,766.001,766.001,742,805
06 May 20201,732.501,768.501,696.001,696.001,696.001,731,661
05 May 20201,783.001,795.351,733.001,752.001,752.001,132,934
04 May 20201,859.001,859.001,745.001,761.001,761.001,012,471
01 May 20201,862.001,880.881,812.801,831.001,831.00688,954
30 Apr 20201,956.001,987.431,892.501,892.501,892.501,415,046
29 Apr 20201,854.501,955.501,838.001,953.501,953.501,242,595
*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