UK markets open in 4 hours 53 minutes

Associated British Foods plc (ABF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,929.00+4.50 (+0.23%)
At close: 06:25PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.000.000.001,929.001,929.003,624
07 Feb 20231,926.501,945.501,917.501,924.501,924.501,632,105
06 Feb 20231,922.001,941.001,912.001,936.001,936.001,342,991
03 Feb 20231,940.001,946.001,917.751,931.501,931.50765,986
02 Feb 20231,875.501,948.501,875.501,948.501,948.501,063,609
01 Feb 20231,861.501,891.001,859.501,875.001,875.001,626,167
31 Jan 20231,860.001,876.001,852.001,856.001,856.002,500,050
30 Jan 20231,852.501,868.501,843.501,866.001,866.00933,484
27 Jan 20231,840.001,859.501,832.501,857.001,857.001,162,650
26 Jan 20231,841.001,850.431,827.501,847.501,847.501,804,952
25 Jan 20231,842.001,847.501,829.821,835.001,835.002,133,155
24 Jan 20231,862.001,872.501,820.001,832.001,832.004,712,167
23 Jan 20231,857.501,869.501,841.501,869.501,869.501,599,804
20 Jan 20231,820.001,835.001,817.501,826.501,826.501,849,637
19 Jan 20231,820.501,826.501,806.501,814.001,814.001,554,848
18 Jan 20231,851.501,856.501,831.001,831.001,831.001,217,432
17 Jan 20231,826.001,857.001,826.001,853.501,853.501,445,108
16 Jan 20231,811.501,836.001,805.501,828.501,828.50529,561
13 Jan 20231,811.001,818.501,788.501,795.001,795.00875,947
12 Jan 20231,774.001,805.001,763.501,801.501,801.501,509,800
11 Jan 20231,763.501,783.001,755.001,763.501,763.502,080,435
10 Jan 20231,744.001,767.501,741.001,754.501,754.501,588,126
09 Jan 20231,771.001,774.001,744.501,750.001,750.001,052,527
06 Jan 20231,753.501,775.001,740.001,771.001,771.00997,727
05 Jan 20231,680.001,763.001,680.001,744.501,744.502,026,353
04 Jan 20231,634.501,672.501,631.001,672.501,672.50984,678
03 Jan 20231,614.001,632.501,601.001,627.001,627.001,113,283
30 Dec 20221,595.001,598.501,576.001,576.001,576.00794,163
29 Dec 20221,584.001,594.001,569.001,592.501,592.50582,075
28 Dec 20221,588.001,598.501,585.501,588.501,588.50823,720
23 Dec 20221,573.501,592.501,565.001,587.001,587.00535,713
22 Dec 20221,581.501,591.501,561.501,568.501,568.50676,158
21 Dec 20221,550.501,576.001,549.241,576.001,576.00855,455
20 Dec 20221,551.001,555.001,539.501,543.001,543.002,958,250
19 Dec 20221,559.501,574.001,553.001,562.001,562.00648,643
16 Dec 20221,569.501,573.001,543.501,553.001,553.003,804,235
15 Dec 20221,590.501,592.001,568.001,572.001,572.001,684,019
15 Dec 202229.9 Dividend
14 Dec 20221,624.001,630.501,615.501,629.001,599.101,768,999
13 Dec 20221,618.501,648.501,603.001,623.501,593.701,453,503
12 Dec 20221,631.501,636.971,601.001,611.001,581.431,730,479
09 Dec 20221,650.001,658.501,624.001,639.001,608.922,805,858
08 Dec 20221,669.501,673.001,650.001,654.501,624.131,626,580
07 Dec 20221,668.001,690.001,658.291,666.501,635.911,521,247
06 Dec 20221,670.001,678.001,655.891,669.501,638.861,166,548
05 Dec 20221,675.001,678.501,650.001,668.501,637.881,326,941
02 Dec 20221,619.501,671.001,616.001,667.501,636.891,329,180
01 Dec 20221,605.501,614.001,582.651,587.501,558.361,448,584
30 Nov 20221,585.501,599.001,578.501,581.001,551.982,804,755
29 Nov 20221,569.501,592.501,569.501,585.001,555.911,156,242
28 Nov 20221,583.001,588.501,566.501,575.501,546.581,126,886
25 Nov 20221,590.001,593.501,576.001,589.501,560.32860,794
24 Nov 20221,561.501,597.501,560.001,583.001,553.941,262,798
23 Nov 20221,525.001,564.501,514.501,560.001,531.371,787,770
22 Nov 20221,502.001,521.001,491.001,520.001,492.101,563,368
21 Nov 20221,526.001,526.001,493.501,505.001,477.381,041,375
18 Nov 20221,534.001,539.501,522.001,534.001,505.841,753,686
17 Nov 20221,535.501,540.501,509.001,522.001,494.061,327,472
16 Nov 20221,559.501,562.001,520.001,528.501,500.441,216,010
15 Nov 20221,557.501,570.501,550.501,556.001,527.441,244,426
14 Nov 20221,562.501,571.001,543.501,562.001,533.331,238,816
11 Nov 20221,547.501,565.001,528.501,556.001,527.441,330,731
10 Nov 20221,500.001,554.001,488.001,537.501,509.281,344,151
09 Nov 20221,466.501,521.001,465.161,509.001,481.301,424,919
08 Nov 20221,486.501,525.001,454.501,458.001,431.241,708,138
07 Nov 20221,410.501,439.001,408.001,428.501,402.282,403,237
04 Nov 20221,393.501,431.501,381.001,423.501,397.37920,579
03 Nov 20221,366.501,387.001,352.501,381.501,356.14930,525
02 Nov 20221,382.501,394.501,366.001,379.001,353.691,729,250
01 Nov 20221,359.001,385.001,359.001,380.501,355.16900,918
31 Oct 20221,340.501,351.501,333.001,349.501,324.732,048,690
28 Oct 20221,330.001,348.001,327.001,333.501,309.02998,138
27 Oct 20221,361.501,375.501,350.001,368.501,343.381,205,033
26 Oct 20221,351.001,379.501,348.001,370.501,345.34802,891
25 Oct 20221,333.501,362.501,331.001,355.501,330.62893,801
24 Oct 20221,338.501,348.501,313.911,331.501,307.061,014,926
21 Oct 20221,314.001,330.501,302.001,320.001,295.77996,400
20 Oct 20221,319.501,347.501,310.001,332.001,307.55939,115
19 Oct 20221,327.001,332.501,308.001,322.001,297.73738,984
18 Oct 20221,328.001,341.001,311.001,327.501,303.133,520,810
17 Oct 20221,302.501,344.501,300.001,324.001,299.701,146,830
14 Oct 20221,296.001,329.001,291.541,301.001,277.121,650,239
13 Oct 20221,257.501,301.001,242.501,286.501,262.891,736,041
12 Oct 20221,272.001,276.501,245.501,250.001,227.061,125,915
11 Oct 20221,270.001,285.001,259.001,275.001,251.601,079,752
10 Oct 20221,234.501,286.001,232.501,275.001,251.601,413,400
07 Oct 20221,249.001,267.501,243.001,249.001,226.071,195,115
06 Oct 20221,290.001,298.001,254.501,257.501,234.42922,938
05 Oct 20221,305.501,311.001,258.501,274.501,251.111,692,171
04 Oct 20221,276.001,312.001,270.501,309.001,284.972,403,698
03 Oct 20221,241.001,262.501,236.001,262.501,239.331,269,993
30 Sept 20221,240.001,275.501,238.001,261.501,238.351,398,250
29 Sept 20221,263.001,267.001,223.001,237.001,214.301,860,578
28 Sept 20221,267.501,289.501,240.501,289.001,265.341,741,173
27 Sept 20221,297.001,312.001,274.001,277.001,253.561,842,040
26 Sept 20221,286.001,288.501,247.501,278.671,255.201,856,345
23 Sept 20221,348.501,350.501,288.501,290.001,266.321,205,900
22 Sept 20221,337.001,353.001,314.501,333.001,308.531,322,283
21 Sept 20221,289.001,328.501,288.001,323.001,298.721,617,013
20 Sept 20221,329.501,346.001,321.001,321.001,296.751,710,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...