UK markets open in 4 hours 53 minutes
NIKKEI 225
27,479.86 -126.60 (-0.46%) HANG SENG
21,364.16 +80.64 (+0.38%) CRUDE OIL
78.49 +0.02 (+0.03%) GOLD FUTURES
1,875.30 -2.10 (-0.11%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,840.86 -498.05 (-2.58%)
Associated British Foods plc (ABF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:25PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 0.00 | 0.00 | 0.00 | 1,929.00 | 1,929.00 | 3,624 |
| 07 Feb 2023 | 1,926.50 | 1,945.50 | 1,917.50 | 1,924.50 | 1,924.50 | 1,632,105 |
| 06 Feb 2023 | 1,922.00 | 1,941.00 | 1,912.00 | 1,936.00 | 1,936.00 | 1,342,991 |
| 03 Feb 2023 | 1,940.00 | 1,946.00 | 1,917.75 | 1,931.50 | 1,931.50 | 765,986 |
| 02 Feb 2023 | 1,875.50 | 1,948.50 | 1,875.50 | 1,948.50 | 1,948.50 | 1,063,609 |
| 01 Feb 2023 | 1,861.50 | 1,891.00 | 1,859.50 | 1,875.00 | 1,875.00 | 1,626,167 |
| 31 Jan 2023 | 1,860.00 | 1,876.00 | 1,852.00 | 1,856.00 | 1,856.00 | 2,500,050 |
| 30 Jan 2023 | 1,852.50 | 1,868.50 | 1,843.50 | 1,866.00 | 1,866.00 | 933,484 |
| 27 Jan 2023 | 1,840.00 | 1,859.50 | 1,832.50 | 1,857.00 | 1,857.00 | 1,162,650 |
| 26 Jan 2023 | 1,841.00 | 1,850.43 | 1,827.50 | 1,847.50 | 1,847.50 | 1,804,952 |
| 25 Jan 2023 | 1,842.00 | 1,847.50 | 1,829.82 | 1,835.00 | 1,835.00 | 2,133,155 |
| 24 Jan 2023 | 1,862.00 | 1,872.50 | 1,820.00 | 1,832.00 | 1,832.00 | 4,712,167 |
| 23 Jan 2023 | 1,857.50 | 1,869.50 | 1,841.50 | 1,869.50 | 1,869.50 | 1,599,804 |
| 20 Jan 2023 | 1,820.00 | 1,835.00 | 1,817.50 | 1,826.50 | 1,826.50 | 1,849,637 |
| 19 Jan 2023 | 1,820.50 | 1,826.50 | 1,806.50 | 1,814.00 | 1,814.00 | 1,554,848 |
| 18 Jan 2023 | 1,851.50 | 1,856.50 | 1,831.00 | 1,831.00 | 1,831.00 | 1,217,432 |
| 17 Jan 2023 | 1,826.00 | 1,857.00 | 1,826.00 | 1,853.50 | 1,853.50 | 1,445,108 |
| 16 Jan 2023 | 1,811.50 | 1,836.00 | 1,805.50 | 1,828.50 | 1,828.50 | 529,561 |
| 13 Jan 2023 | 1,811.00 | 1,818.50 | 1,788.50 | 1,795.00 | 1,795.00 | 875,947 |
| 12 Jan 2023 | 1,774.00 | 1,805.00 | 1,763.50 | 1,801.50 | 1,801.50 | 1,509,800 |
| 11 Jan 2023 | 1,763.50 | 1,783.00 | 1,755.00 | 1,763.50 | 1,763.50 | 2,080,435 |
| 10 Jan 2023 | 1,744.00 | 1,767.50 | 1,741.00 | 1,754.50 | 1,754.50 | 1,588,126 |
| 09 Jan 2023 | 1,771.00 | 1,774.00 | 1,744.50 | 1,750.00 | 1,750.00 | 1,052,527 |
| 06 Jan 2023 | 1,753.50 | 1,775.00 | 1,740.00 | 1,771.00 | 1,771.00 | 997,727 |
| 05 Jan 2023 | 1,680.00 | 1,763.00 | 1,680.00 | 1,744.50 | 1,744.50 | 2,026,353 |
| 04 Jan 2023 | 1,634.50 | 1,672.50 | 1,631.00 | 1,672.50 | 1,672.50 | 984,678 |
| 03 Jan 2023 | 1,614.00 | 1,632.50 | 1,601.00 | 1,627.00 | 1,627.00 | 1,113,283 |
| 30 Dec 2022 | 1,595.00 | 1,598.50 | 1,576.00 | 1,576.00 | 1,576.00 | 794,163 |
| 29 Dec 2022 | 1,584.00 | 1,594.00 | 1,569.00 | 1,592.50 | 1,592.50 | 582,075 |
| 28 Dec 2022 | 1,588.00 | 1,598.50 | 1,585.50 | 1,588.50 | 1,588.50 | 823,720 |
| 23 Dec 2022 | 1,573.50 | 1,592.50 | 1,565.00 | 1,587.00 | 1,587.00 | 535,713 |
| 22 Dec 2022 | 1,581.50 | 1,591.50 | 1,561.50 | 1,568.50 | 1,568.50 | 676,158 |
| 21 Dec 2022 | 1,550.50 | 1,576.00 | 1,549.24 | 1,576.00 | 1,576.00 | 855,455 |
| 20 Dec 2022 | 1,551.00 | 1,555.00 | 1,539.50 | 1,543.00 | 1,543.00 | 2,958,250 |
| 19 Dec 2022 | 1,559.50 | 1,574.00 | 1,553.00 | 1,562.00 | 1,562.00 | 648,643 |
| 16 Dec 2022 | 1,569.50 | 1,573.00 | 1,543.50 | 1,553.00 | 1,553.00 | 3,804,235 |
| 15 Dec 2022 | 1,590.50 | 1,592.00 | 1,568.00 | 1,572.00 | 1,572.00 | 1,684,019 |
| 15 Dec 2022 | 29.9 Dividend | |||||
| 14 Dec 2022 | 1,624.00 | 1,630.50 | 1,615.50 | 1,629.00 | 1,599.10 | 1,768,999 |
| 13 Dec 2022 | 1,618.50 | 1,648.50 | 1,603.00 | 1,623.50 | 1,593.70 | 1,453,503 |
| 12 Dec 2022 | 1,631.50 | 1,636.97 | 1,601.00 | 1,611.00 | 1,581.43 | 1,730,479 |
| 09 Dec 2022 | 1,650.00 | 1,658.50 | 1,624.00 | 1,639.00 | 1,608.92 | 2,805,858 |
| 08 Dec 2022 | 1,669.50 | 1,673.00 | 1,650.00 | 1,654.50 | 1,624.13 | 1,626,580 |
| 07 Dec 2022 | 1,668.00 | 1,690.00 | 1,658.29 | 1,666.50 | 1,635.91 | 1,521,247 |
| 06 Dec 2022 | 1,670.00 | 1,678.00 | 1,655.89 | 1,669.50 | 1,638.86 | 1,166,548 |
| 05 Dec 2022 | 1,675.00 | 1,678.50 | 1,650.00 | 1,668.50 | 1,637.88 | 1,326,941 |
| 02 Dec 2022 | 1,619.50 | 1,671.00 | 1,616.00 | 1,667.50 | 1,636.89 | 1,329,180 |
| 01 Dec 2022 | 1,605.50 | 1,614.00 | 1,582.65 | 1,587.50 | 1,558.36 | 1,448,584 |
| 30 Nov 2022 | 1,585.50 | 1,599.00 | 1,578.50 | 1,581.00 | 1,551.98 | 2,804,755 |
| 29 Nov 2022 | 1,569.50 | 1,592.50 | 1,569.50 | 1,585.00 | 1,555.91 | 1,156,242 |
| 28 Nov 2022 | 1,583.00 | 1,588.50 | 1,566.50 | 1,575.50 | 1,546.58 | 1,126,886 |
| 25 Nov 2022 | 1,590.00 | 1,593.50 | 1,576.00 | 1,589.50 | 1,560.32 | 860,794 |
| 24 Nov 2022 | 1,561.50 | 1,597.50 | 1,560.00 | 1,583.00 | 1,553.94 | 1,262,798 |
| 23 Nov 2022 | 1,525.00 | 1,564.50 | 1,514.50 | 1,560.00 | 1,531.37 | 1,787,770 |
| 22 Nov 2022 | 1,502.00 | 1,521.00 | 1,491.00 | 1,520.00 | 1,492.10 | 1,563,368 |
| 21 Nov 2022 | 1,526.00 | 1,526.00 | 1,493.50 | 1,505.00 | 1,477.38 | 1,041,375 |
| 18 Nov 2022 | 1,534.00 | 1,539.50 | 1,522.00 | 1,534.00 | 1,505.84 | 1,753,686 |
| 17 Nov 2022 | 1,535.50 | 1,540.50 | 1,509.00 | 1,522.00 | 1,494.06 | 1,327,472 |
| 16 Nov 2022 | 1,559.50 | 1,562.00 | 1,520.00 | 1,528.50 | 1,500.44 | 1,216,010 |
| 15 Nov 2022 | 1,557.50 | 1,570.50 | 1,550.50 | 1,556.00 | 1,527.44 | 1,244,426 |
| 14 Nov 2022 | 1,562.50 | 1,571.00 | 1,543.50 | 1,562.00 | 1,533.33 | 1,238,816 |
| 11 Nov 2022 | 1,547.50 | 1,565.00 | 1,528.50 | 1,556.00 | 1,527.44 | 1,330,731 |
| 10 Nov 2022 | 1,500.00 | 1,554.00 | 1,488.00 | 1,537.50 | 1,509.28 | 1,344,151 |
| 09 Nov 2022 | 1,466.50 | 1,521.00 | 1,465.16 | 1,509.00 | 1,481.30 | 1,424,919 |
| 08 Nov 2022 | 1,486.50 | 1,525.00 | 1,454.50 | 1,458.00 | 1,431.24 | 1,708,138 |
| 07 Nov 2022 | 1,410.50 | 1,439.00 | 1,408.00 | 1,428.50 | 1,402.28 | 2,403,237 |
| 04 Nov 2022 | 1,393.50 | 1,431.50 | 1,381.00 | 1,423.50 | 1,397.37 | 920,579 |
| 03 Nov 2022 | 1,366.50 | 1,387.00 | 1,352.50 | 1,381.50 | 1,356.14 | 930,525 |
| 02 Nov 2022 | 1,382.50 | 1,394.50 | 1,366.00 | 1,379.00 | 1,353.69 | 1,729,250 |
| 01 Nov 2022 | 1,359.00 | 1,385.00 | 1,359.00 | 1,380.50 | 1,355.16 | 900,918 |
| 31 Oct 2022 | 1,340.50 | 1,351.50 | 1,333.00 | 1,349.50 | 1,324.73 | 2,048,690 |
| 28 Oct 2022 | 1,330.00 | 1,348.00 | 1,327.00 | 1,333.50 | 1,309.02 | 998,138 |
| 27 Oct 2022 | 1,361.50 | 1,375.50 | 1,350.00 | 1,368.50 | 1,343.38 | 1,205,033 |
| 26 Oct 2022 | 1,351.00 | 1,379.50 | 1,348.00 | 1,370.50 | 1,345.34 | 802,891 |
| 25 Oct 2022 | 1,333.50 | 1,362.50 | 1,331.00 | 1,355.50 | 1,330.62 | 893,801 |
| 24 Oct 2022 | 1,338.50 | 1,348.50 | 1,313.91 | 1,331.50 | 1,307.06 | 1,014,926 |
| 21 Oct 2022 | 1,314.00 | 1,330.50 | 1,302.00 | 1,320.00 | 1,295.77 | 996,400 |
| 20 Oct 2022 | 1,319.50 | 1,347.50 | 1,310.00 | 1,332.00 | 1,307.55 | 939,115 |
| 19 Oct 2022 | 1,327.00 | 1,332.50 | 1,308.00 | 1,322.00 | 1,297.73 | 738,984 |
| 18 Oct 2022 | 1,328.00 | 1,341.00 | 1,311.00 | 1,327.50 | 1,303.13 | 3,520,810 |
| 17 Oct 2022 | 1,302.50 | 1,344.50 | 1,300.00 | 1,324.00 | 1,299.70 | 1,146,830 |
| 14 Oct 2022 | 1,296.00 | 1,329.00 | 1,291.54 | 1,301.00 | 1,277.12 | 1,650,239 |
| 13 Oct 2022 | 1,257.50 | 1,301.00 | 1,242.50 | 1,286.50 | 1,262.89 | 1,736,041 |
| 12 Oct 2022 | 1,272.00 | 1,276.50 | 1,245.50 | 1,250.00 | 1,227.06 | 1,125,915 |
| 11 Oct 2022 | 1,270.00 | 1,285.00 | 1,259.00 | 1,275.00 | 1,251.60 | 1,079,752 |
| 10 Oct 2022 | 1,234.50 | 1,286.00 | 1,232.50 | 1,275.00 | 1,251.60 | 1,413,400 |
| 07 Oct 2022 | 1,249.00 | 1,267.50 | 1,243.00 | 1,249.00 | 1,226.07 | 1,195,115 |
| 06 Oct 2022 | 1,290.00 | 1,298.00 | 1,254.50 | 1,257.50 | 1,234.42 | 922,938 |
| 05 Oct 2022 | 1,305.50 | 1,311.00 | 1,258.50 | 1,274.50 | 1,251.11 | 1,692,171 |
| 04 Oct 2022 | 1,276.00 | 1,312.00 | 1,270.50 | 1,309.00 | 1,284.97 | 2,403,698 |
| 03 Oct 2022 | 1,241.00 | 1,262.50 | 1,236.00 | 1,262.50 | 1,239.33 | 1,269,993 |
| 30 Sept 2022 | 1,240.00 | 1,275.50 | 1,238.00 | 1,261.50 | 1,238.35 | 1,398,250 |
| 29 Sept 2022 | 1,263.00 | 1,267.00 | 1,223.00 | 1,237.00 | 1,214.30 | 1,860,578 |
| 28 Sept 2022 | 1,267.50 | 1,289.50 | 1,240.50 | 1,289.00 | 1,265.34 | 1,741,173 |
| 27 Sept 2022 | 1,297.00 | 1,312.00 | 1,274.00 | 1,277.00 | 1,253.56 | 1,842,040 |
| 26 Sept 2022 | 1,286.00 | 1,288.50 | 1,247.50 | 1,278.67 | 1,255.20 | 1,856,345 |
| 23 Sept 2022 | 1,348.50 | 1,350.50 | 1,288.50 | 1,290.00 | 1,266.32 | 1,205,900 |
| 22 Sept 2022 | 1,337.00 | 1,353.00 | 1,314.50 | 1,333.00 | 1,308.53 | 1,322,283 |
| 21 Sept 2022 | 1,289.00 | 1,328.50 | 1,288.00 | 1,323.00 | 1,298.72 | 1,617,013 |
| 20 Sept 2022 | 1,329.50 | 1,346.00 | 1,321.00 | 1,321.00 | 1,296.75 | 1,710,812 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
