ABF.L - Associated British Foods plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20231,892.501,896.501,869.501,875.501,875.501,231,376
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
03 May 20231,954.501,978.001,918.001,925.501,910.521,400,686
02 May 20231,955.001,981.501,940.501,956.001,940.78900,517
28 Apr 20231,951.501,957.501,917.501,956.001,940.781,389,974
27 Apr 20231,950.001,963.001,935.001,936.501,921.441,136,866
26 Apr 20231,978.001,979.001,877.251,948.001,932.851,985,453
25 Apr 20232,001.002,028.001,924.501,984.001,968.573,119,398
24 Apr 20232,048.002,076.002,042.952,070.002,053.901,494,651
21 Apr 20232,040.002,055.002,015.002,046.002,030.08978,327
20 Apr 20232,040.002,050.002,025.402,040.002,024.131,024,061
19 Apr 20232,049.002,064.002,045.002,045.002,029.091,052,922
18 Apr 20232,039.002,056.002,032.002,053.002,037.031,049,604
17 Apr 20232,014.002,040.192,014.002,034.002,018.181,121,716
14 Apr 20231,999.502,016.001,988.002,016.002,000.321,499,497
13 Apr 20231,970.001,990.501,969.701,990.501,975.021,659,513
12 Apr 20231,971.501,978.001,963.001,964.501,949.221,028,461
11 Apr 20231,975.501,984.001,964.001,969.501,954.182,677,005
06 Apr 20231,947.001,961.501,944.711,961.501,946.24537,183
05 Apr 20231,950.001,952.501,934.501,945.001,929.871,076,711
04 Apr 20231,953.001,953.001,933.501,945.001,929.871,071,856
03 Apr 20231,938.501,954.501,934.501,934.501,919.451,403,669
31 Mar 20231,951.001,964.001,940.001,940.001,924.911,743,074
30 Mar 20231,950.501,979.501,946.501,948.501,933.341,466,513
29 Mar 20231,927.501,943.501,895.501,943.501,928.381,861,007
28 Mar 20231,959.501,971.001,943.001,952.001,936.82702,670
27 Mar 20231,937.001,959.501,925.001,951.501,936.32845,848
24 Mar 20231,944.501,946.001,904.001,918.001,903.08822,240
23 Mar 20231,960.001,966.001,933.001,955.001,939.791,106,621
22 Mar 20231,949.501,969.001,946.001,965.001,949.71589,551
21 Mar 20231,947.001,962.501,941.001,955.001,939.79875,485
20 Mar 20231,893.001,937.501,854.301,931.001,915.981,167,874
17 Mar 20231,954.501,963.001,900.001,901.501,886.712,255,149
16 Mar 20231,930.501,958.001,919.501,949.501,934.341,600,776
15 Mar 20231,984.501,991.001,891.501,900.001,885.222,682,890
14 Mar 20231,952.501,989.501,945.001,989.501,974.021,543,892
13 Mar 20232,015.002,029.001,943.501,948.001,932.852,155,809
10 Mar 20232,055.002,056.002,010.102,017.002,001.311,173,077
09 Mar 20232,051.002,076.002,047.002,067.002,050.92987,420
08 Mar 20232,036.002,057.002,029.002,052.002,036.04504,880
07 Mar 20232,029.002,057.002,029.002,039.002,023.142,336,260
06 Mar 20232,036.002,055.002,036.002,040.002,024.13730,261
03 Mar 20232,017.002,046.002,013.002,033.002,017.19861,766
02 Mar 20232,008.002,023.002,003.642,022.002,006.27990,922
01 Mar 20232,016.002,037.002,008.002,015.001,999.332,466,117
28 Feb 20231,984.502,021.001,966.002,007.001,991.391,906,317
27 Feb 20231,970.001,998.501,952.501,974.501,959.141,158,180
24 Feb 20231,956.001,960.501,931.501,946.501,931.361,485,170
23 Feb 20231,980.001,996.501,949.501,949.501,934.342,040,422
22 Feb 20231,959.001,976.001,958.501,976.001,960.631,566,140
21 Feb 20231,941.501,974.501,936.001,969.001,953.681,828,752
20 Feb 20231,945.001,949.501,929.001,945.501,930.37727,431
17 Feb 20231,923.001,940.001,898.501,932.501,917.47884,257
16 Feb 20231,926.001,946.501,919.501,935.001,919.95972,175
15 Feb 20231,911.001,930.001,895.501,920.501,905.561,076,452
14 Feb 20231,915.501,917.501,895.801,910.001,895.141,113,511
13 Feb 20231,888.001,908.501,882.501,904.501,889.691,098,402
10 Feb 20231,922.001,925.501,858.001,886.001,871.331,810,769
09 Feb 20231,934.001,943.001,919.501,928.501,913.501,954,043
08 Feb 20231,927.001,949.001,924.001,929.001,913.99693,509
07 Feb 20231,926.501,945.501,917.501,924.501,909.531,632,105
06 Feb 20231,922.001,941.001,912.001,936.001,920.941,342,991
03 Feb 20231,940.001,946.001,917.751,931.501,916.48765,986
02 Feb 20231,875.501,948.501,875.501,948.501,933.341,063,609
01 Feb 20231,861.501,891.001,859.501,875.001,860.411,626,167
31 Jan 20231,860.001,876.001,852.001,856.001,841.562,500,050
30 Jan 20231,852.501,868.501,843.501,866.001,851.48933,484
27 Jan 20231,840.001,859.501,832.501,857.001,842.551,162,650
26 Jan 20231,841.001,850.431,827.501,847.501,833.131,804,952
25 Jan 20231,842.001,847.501,829.821,835.001,820.732,133,155
24 Jan 20231,862.001,872.501,820.001,832.001,817.754,712,167
23 Jan 20231,857.501,869.501,841.501,869.501,854.961,599,804
20 Jan 20231,820.001,835.001,817.501,826.501,812.291,849,637
19 Jan 20231,820.501,826.501,806.501,814.001,799.891,554,848
18 Jan 20231,851.501,856.501,831.001,831.001,816.761,217,432
17 Jan 20231,826.001,857.001,826.001,853.501,839.081,445,108
16 Jan 20231,811.501,836.001,805.501,828.501,814.28529,561
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...