Associated British Foods plc (ABF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:44PM BST. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 1,241.00 | 1,262.50 | 1,236.00 | 1,258.00 | 1,258.00 | 439,609 |
| 30 Sept 2022 | 1,240.00 | 1,275.50 | 1,238.00 | 1,261.50 | 1,261.50 | 1,398,250 |
| 29 Sept 2022 | 1,263.00 | 1,267.00 | 1,223.00 | 1,237.00 | 1,237.00 | 1,860,578 |
| 28 Sept 2022 | 1,267.50 | 1,289.50 | 1,240.50 | 1,289.00 | 1,289.00 | 1,741,173 |
| 27 Sept 2022 | 1,297.00 | 1,312.00 | 1,274.00 | 1,277.00 | 1,277.00 | 1,842,040 |
| 26 Sept 2022 | 1,286.00 | 1,288.50 | 1,247.50 | 1,278.67 | 1,278.67 | 1,856,345 |
| 23 Sept 2022 | 1,348.50 | 1,350.50 | 1,288.50 | 1,290.00 | 1,290.00 | 1,205,900 |
| 22 Sept 2022 | 1,337.00 | 1,353.00 | 1,314.50 | 1,333.00 | 1,333.00 | 1,322,283 |
| 21 Sept 2022 | 1,289.00 | 1,328.50 | 1,288.00 | 1,323.00 | 1,323.00 | 1,617,013 |
| 20 Sept 2022 | 1,329.50 | 1,346.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,710,812 |
| 16 Sept 2022 | 1,321.00 | 1,334.50 | 1,313.00 | 1,324.50 | 1,324.50 | 2,460,014 |
| 15 Sept 2022 | 1,323.50 | 1,342.50 | 1,321.50 | 1,332.50 | 1,332.50 | 906,784 |
| 14 Sept 2022 | 1,348.50 | 1,371.00 | 1,316.58 | 1,328.50 | 1,328.50 | 1,470,081 |
| 13 Sept 2022 | 1,381.50 | 1,413.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,432,353 |
| 12 Sept 2022 | 1,376.00 | 1,411.00 | 1,350.29 | 1,406.00 | 1,406.00 | 1,415,384 |
| 09 Sept 2022 | 1,345.50 | 1,373.50 | 1,329.00 | 1,355.00 | 1,355.00 | 1,385,750 |
| 08 Sept 2022 | 1,383.50 | 1,392.93 | 1,314.38 | 1,345.00 | 1,345.00 | 2,776,677 |
| 07 Sept 2022 | 1,490.50 | 1,495.00 | 1,434.20 | 1,455.00 | 1,455.00 | 1,540,804 |
| 06 Sept 2022 | 1,512.00 | 1,520.00 | 1,475.50 | 1,509.50 | 1,509.50 | 1,443,857 |
| 05 Sept 2022 | 1,480.50 | 1,483.50 | 1,455.50 | 1,477.00 | 1,477.00 | 1,354,998 |
| 02 Sept 2022 | 1,508.00 | 1,512.50 | 1,484.00 | 1,502.50 | 1,502.50 | 797,289 |
| 01 Sept 2022 | 1,525.00 | 1,529.00 | 1,483.00 | 1,500.00 | 1,500.00 | 1,023,121 |
| 31 Aug 2022 | 1,547.00 | 1,549.50 | 1,511.02 | 1,525.00 | 1,525.00 | 2,331,436 |
| 30 Aug 2022 | 1,511.00 | 1,559.00 | 1,507.50 | 1,541.50 | 1,541.50 | 1,154,589 |
| 26 Aug 2022 | 1,556.00 | 1,557.38 | 1,514.50 | 1,515.50 | 1,515.50 | 687,556 |
| 25 Aug 2022 | 1,569.00 | 1,575.50 | 1,540.00 | 1,548.50 | 1,548.50 | 966,351 |
| 24 Aug 2022 | 1,560.00 | 1,561.00 | 1,534.00 | 1,555.00 | 1,555.00 | 565,737 |
| 23 Aug 2022 | 1,574.00 | 1,584.50 | 1,554.50 | 1,561.00 | 1,561.00 | 787,289 |
| 22 Aug 2022 | 1,605.50 | 1,615.50 | 1,572.50 | 1,577.50 | 1,577.50 | 734,929 |
| 19 Aug 2022 | 1,618.00 | 1,628.00 | 1,605.00 | 1,612.00 | 1,612.00 | 848,207 |
| 18 Aug 2022 | 1,640.00 | 1,641.50 | 1,621.50 | 1,630.00 | 1,630.00 | 473,492 |
| 17 Aug 2022 | 1,664.50 | 1,669.00 | 1,629.50 | 1,638.50 | 1,638.50 | 716,779 |
| 16 Aug 2022 | 1,657.50 | 1,662.50 | 1,642.50 | 1,658.50 | 1,658.50 | 1,357,934 |
| 15 Aug 2022 | 1,661.50 | 1,668.10 | 1,650.00 | 1,657.50 | 1,657.50 | 465,379 |
| 12 Aug 2022 | 1,651.00 | 1,665.50 | 1,640.50 | 1,660.00 | 1,660.00 | 679,943 |
| 11 Aug 2022 | 1,666.00 | 1,667.50 | 1,645.00 | 1,649.00 | 1,649.00 | 583,307 |
| 10 Aug 2022 | 1,638.00 | 1,663.50 | 1,629.38 | 1,661.00 | 1,661.00 | 799,325 |
| 09 Aug 2022 | 1,659.50 | 1,662.00 | 1,634.37 | 1,640.00 | 1,640.00 | 1,173,054 |
| 08 Aug 2022 | 1,659.50 | 1,667.00 | 1,641.50 | 1,659.00 | 1,659.00 | 675,307 |
| 05 Aug 2022 | 1,678.00 | 1,678.50 | 1,639.00 | 1,645.00 | 1,645.00 | 452,002 |
| 04 Aug 2022 | 1,661.00 | 1,677.50 | 1,659.50 | 1,675.00 | 1,675.00 | 776,163 |
| 03 Aug 2022 | 1,640.00 | 1,660.00 | 1,632.00 | 1,657.00 | 1,657.00 | 878,348 |
| 02 Aug 2022 | 1,657.00 | 1,661.68 | 1,643.50 | 1,643.50 | 1,643.50 | 850,684 |
| 01 Aug 2022 | 1,668.00 | 1,680.50 | 1,661.00 | 1,664.50 | 1,664.50 | 827,766 |
| 29 Jul 2022 | 1,680.00 | 1,684.50 | 1,665.50 | 1,672.00 | 1,672.00 | 973,527 |
| 28 Jul 2022 | 1,673.50 | 1,677.97 | 1,652.00 | 1,662.50 | 1,662.50 | 745,650 |
| 27 Jul 2022 | 1,650.50 | 1,675.50 | 1,650.20 | 1,668.50 | 1,668.50 | 675,277 |
| 26 Jul 2022 | 1,691.00 | 1,694.50 | 1,646.00 | 1,646.00 | 1,646.00 | 729,355 |
| 25 Jul 2022 | 1,690.50 | 1,704.50 | 1,678.00 | 1,695.50 | 1,695.50 | 513,923 |
| 22 Jul 2022 | 1,689.50 | 1,714.50 | 1,677.50 | 1,699.00 | 1,699.00 | 682,300 |
| 21 Jul 2022 | 1,696.50 | 1,711.50 | 1,683.00 | 1,691.00 | 1,691.00 | 1,301,404 |
| 20 Jul 2022 | 1,672.00 | 1,680.00 | 1,657.00 | 1,678.00 | 1,678.00 | 641,768 |
| 19 Jul 2022 | 1,615.50 | 1,669.00 | 1,608.50 | 1,667.00 | 1,667.00 | 663,983 |
| 18 Jul 2022 | 1,607.50 | 1,623.50 | 1,605.50 | 1,618.50 | 1,618.50 | 858,879 |
| 15 Jul 2022 | 1,561.00 | 1,601.00 | 1,540.00 | 1,598.00 | 1,598.00 | 1,264,814 |
| 14 Jul 2022 | 1,587.50 | 1,600.00 | 1,538.00 | 1,552.00 | 1,552.00 | 1,663,117 |
| 13 Jul 2022 | 1,586.00 | 1,614.50 | 1,582.50 | 1,594.50 | 1,594.50 | 1,337,196 |
| 12 Jul 2022 | 1,581.00 | 1,587.50 | 1,557.50 | 1,587.50 | 1,587.50 | 1,844,377 |
| 11 Jul 2022 | 1,573.50 | 1,594.00 | 1,571.00 | 1,584.50 | 1,584.50 | 659,318 |
| 08 Jul 2022 | 1,570.00 | 1,599.00 | 1,564.00 | 1,590.50 | 1,590.50 | 963,661 |
| 07 Jul 2022 | 1,566.00 | 1,585.00 | 1,565.00 | 1,573.50 | 1,573.50 | 878,525 |
| 06 Jul 2022 | 1,545.00 | 1,573.00 | 1,539.00 | 1,562.50 | 1,562.50 | 1,324,000 |
| 05 Jul 2022 | 1,611.00 | 1,619.50 | 1,526.00 | 1,526.50 | 1,526.50 | 1,405,551 |
| 04 Jul 2022 | 1,594.00 | 1,610.50 | 1,593.00 | 1,597.00 | 1,597.00 | 611,581 |
| 01 Jul 2022 | 1,570.50 | 1,616.00 | 1,568.00 | 1,589.00 | 1,589.00 | 978,130 |
| 30 Jun 2022 | 1,610.00 | 1,615.78 | 1,563.00 | 1,578.00 | 1,578.00 | 1,059,825 |
| 29 Jun 2022 | 1,635.50 | 1,649.50 | 1,626.50 | 1,639.00 | 1,639.00 | 927,559 |
| 28 Jun 2022 | 1,662.50 | 1,663.00 | 1,647.00 | 1,650.00 | 1,650.00 | 711,266 |
| 27 Jun 2022 | 1,644.50 | 1,665.00 | 1,639.50 | 1,646.50 | 1,646.50 | 861,744 |
| 24 Jun 2022 | 1,618.00 | 1,639.50 | 1,590.00 | 1,636.00 | 1,636.00 | 1,121,272 |
| 23 Jun 2022 | 1,625.00 | 1,633.95 | 1,602.50 | 1,611.50 | 1,611.50 | 817,468 |
| 22 Jun 2022 | 1,603.00 | 1,626.11 | 1,583.50 | 1,611.00 | 1,611.00 | 1,899,729 |
| 21 Jun 2022 | 1,613.50 | 1,638.25 | 1,594.00 | 1,610.50 | 1,610.50 | 979,903 |
| 20 Jun 2022 | 1,610.00 | 1,652.50 | 1,598.00 | 1,647.00 | 1,647.00 | 1,358,205 |
| 17 Jun 2022 | 1,604.00 | 1,651.50 | 1,588.00 | 1,608.50 | 1,608.50 | 2,733,169 |
| 16 Jun 2022 | 1,605.50 | 1,605.50 | 1,560.50 | 1,595.50 | 1,595.50 | 951,680 |
| 15 Jun 2022 | 1,587.00 | 1,627.50 | 1,575.50 | 1,615.00 | 1,615.00 | 2,246,475 |
| 14 Jun 2022 | 1,602.50 | 1,606.00 | 1,558.50 | 1,568.50 | 1,568.50 | 1,114,195 |
| 13 Jun 2022 | 1,593.00 | 1,609.50 | 1,573.50 | 1,589.00 | 1,589.00 | 849,687 |
| 10 Jun 2022 | 1,639.00 | 1,644.50 | 1,599.50 | 1,603.00 | 1,603.00 | 1,467,748 |
| 09 Jun 2022 | 1,683.00 | 1,688.00 | 1,651.50 | 1,652.00 | 1,652.00 | 837,309 |
| 09 Jun 2022 | 13.8 Dividend | |||||
| 08 Jun 2022 | 1,712.00 | 1,714.50 | 1,679.50 | 1,708.00 | 1,694.20 | 921,407 |
| 07 Jun 2022 | 1,683.50 | 1,700.50 | 1,649.50 | 1,687.00 | 1,673.37 | 1,086,752 |
| 06 Jun 2022 | 1,735.00 | 1,736.00 | 1,694.00 | 1,694.00 | 1,680.31 | 2,043,610 |
| 01 Jun 2022 | 1,755.00 | 1,758.00 | 1,704.50 | 1,705.00 | 1,691.22 | 1,183,328 |
| 31 May 2022 | 1,733.50 | 1,753.12 | 1,724.35 | 1,730.00 | 1,716.02 | 2,996,350 |
| 30 May 2022 | 1,746.00 | 1,766.00 | 1,737.20 | 1,747.50 | 1,733.38 | 781,868 |
| 27 May 2022 | 1,724.50 | 1,752.36 | 1,710.21 | 1,736.00 | 1,721.97 | 985,000 |
| 26 May 2022 | 1,640.00 | 1,744.00 | 1,640.00 | 1,723.50 | 1,709.57 | 2,060,284 |
| 25 May 2022 | 1,615.00 | 1,654.00 | 1,598.00 | 1,650.50 | 1,637.16 | 1,343,841 |
| 24 May 2022 | 1,608.50 | 1,638.00 | 1,597.00 | 1,605.00 | 1,592.03 | 1,379,367 |
| 23 May 2022 | 1,625.00 | 1,628.00 | 1,598.96 | 1,628.00 | 1,614.85 | 1,050,897 |
| 20 May 2022 | 1,586.50 | 1,631.00 | 1,586.50 | 1,614.00 | 1,600.96 | 1,226,091 |
| 19 May 2022 | 1,595.50 | 1,602.00 | 1,550.50 | 1,579.50 | 1,566.74 | 906,075 |
| 18 May 2022 | 1,677.00 | 1,686.50 | 1,614.00 | 1,614.00 | 1,600.96 | 1,598,344 |
| 17 May 2022 | 1,665.00 | 1,691.00 | 1,657.00 | 1,684.50 | 1,670.89 | 1,113,259 |
| 16 May 2022 | 1,662.00 | 1,675.50 | 1,636.00 | 1,668.50 | 1,655.02 | 822,082 |
| 13 May 2022 | 1,649.50 | 1,677.50 | 1,643.00 | 1,668.50 | 1,655.02 | 1,207,987 |
| 12 May 2022 | 1,576.00 | 1,648.00 | 1,574.00 | 1,636.00 | 1,622.78 | 1,507,587 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
