UK markets close in 1 hour 52 minutes

Associated British Foods plc (ABF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,290.00-13.00 (-0.56%)
As of 02:22PM GMT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20242,309.002,317.002,276.002,290.002,290.00279,697
21 Feb 20242,303.002,313.002,295.002,303.002,303.00648,062
20 Feb 20242,283.002,312.002,283.002,307.002,307.00807,289
19 Feb 20242,280.002,300.002,277.982,291.002,291.00498,809
16 Feb 20242,299.002,308.002,271.002,286.002,286.00642,793
15 Feb 20242,282.002,297.002,258.002,285.002,285.00690,256
14 Feb 20242,242.002,277.002,242.002,266.002,266.00794,448
13 Feb 20242,257.002,266.002,235.002,242.002,242.00817,588
12 Feb 20242,237.002,265.002,235.002,265.002,265.001,420,422
09 Feb 20242,248.002,256.002,232.002,232.002,232.001,210,403
08 Feb 20242,256.002,271.682,247.002,247.002,247.002,101,732
07 Feb 20242,265.002,269.002,240.742,253.002,253.001,020,691
06 Feb 20242,257.002,281.002,254.002,273.002,273.00859,523
05 Feb 20242,270.002,276.002,236.002,246.002,246.002,198,079
02 Feb 20242,284.002,285.002,253.002,255.002,255.00995,584
01 Feb 20242,330.002,335.002,275.002,281.002,281.002,064,729
31 Jan 20242,369.002,371.002,339.002,341.002,341.001,258,459
30 Jan 20242,375.002,389.342,364.002,381.002,381.001,813,372
29 Jan 20242,389.002,390.002,361.222,365.002,365.00695,395
26 Jan 20242,355.002,388.002,348.002,384.002,384.001,375,018
25 Jan 20242,319.002,360.002,314.002,354.002,354.00773,730
24 Jan 20242,291.002,325.002,286.002,325.002,325.001,066,462
23 Jan 20242,306.002,322.002,262.002,285.002,285.002,002,310
22 Jan 20242,254.002,271.002,250.002,268.002,268.001,815,705
19 Jan 20242,282.002,283.002,232.002,238.002,238.001,754,245
18 Jan 20242,262.002,278.002,259.002,270.002,270.00726,873
17 Jan 20242,255.002,264.002,228.002,251.002,251.001,131,257
16 Jan 20242,269.002,292.002,269.002,278.002,278.001,046,611
15 Jan 20242,278.002,291.002,262.002,283.002,283.001,023,747
12 Jan 20242,268.002,294.002,265.002,265.002,265.001,702,227
11 Jan 20242,345.002,346.002,254.002,254.002,254.001,868,486
10 Jan 20242,361.002,362.002,328.002,336.002,336.001,029,650
09 Jan 20242,373.002,373.002,340.002,350.002,350.00681,874
08 Jan 20242,342.002,364.002,328.002,363.002,363.00828,150
05 Jan 20242,360.002,360.002,331.002,346.002,346.001,728,092
04 Jan 20242,357.002,412.002,357.002,374.002,374.00862,158
03 Jan 20242,363.002,381.002,360.002,370.002,370.00682,178
02 Jan 20242,375.002,382.242,365.002,371.002,371.00680,562
29 Dec 20232,374.002,383.002,361.002,367.002,367.00229,960
28 Dec 20232,377.002,380.002,368.002,369.002,369.00418,982
27 Dec 20232,367.002,391.002,351.002,372.002,372.00608,069
22 Dec 20232,365.002,378.002,348.002,366.002,366.00378,763
21 Dec 20232,373.002,385.002,362.722,375.002,375.00527,181
20 Dec 20232,400.002,412.002,362.002,377.002,377.001,394,920
19 Dec 20232,365.002,382.002,344.002,379.002,379.00695,720
18 Dec 20232,361.002,374.002,345.002,359.002,359.001,082,774
15 Dec 20232,378.002,405.002,365.002,370.002,370.002,294,441
14 Dec 20232,426.002,456.002,377.002,390.002,390.001,942,502
14 Dec 202312.7 Dividend
13 Dec 20232,450.002,480.002,429.002,441.002,428.301,367,210
12 Dec 20232,460.002,485.002,444.002,444.002,431.281,166,846
11 Dec 20232,424.002,460.002,418.002,455.002,442.231,072,017
08 Dec 20232,438.002,454.002,414.002,422.002,409.401,381,908
07 Dec 20232,425.002,438.002,410.002,429.002,416.361,089,382
06 Dec 20232,413.002,430.002,389.002,425.002,412.38798,443
05 Dec 20232,384.002,407.002,368.002,404.002,391.49592,756
04 Dec 20232,387.002,406.002,370.002,392.002,379.55907,970
01 Dec 20232,386.002,401.442,377.522,385.002,372.59944,642
30 Nov 20232,366.002,380.002,355.002,378.002,365.631,703,344
29 Nov 20232,370.002,403.002,364.002,388.002,375.581,238,939
28 Nov 20232,371.002,390.002,357.002,373.002,360.651,058,386
27 Nov 20232,370.002,397.002,355.002,378.002,365.631,689,445
24 Nov 20232,362.002,377.392,345.002,372.002,359.66595,348
23 Nov 20232,367.002,382.002,358.002,372.002,359.661,387,700
22 Nov 20232,366.002,374.002,347.002,370.002,357.671,114,430
21 Nov 20232,342.002,370.002,325.002,360.002,347.72964,043
20 Nov 20232,377.002,396.002,339.002,344.002,331.801,195,151
17 Nov 20232,360.002,389.002,341.002,380.002,367.621,810,707
16 Nov 20232,357.002,374.002,349.002,354.002,341.75871,507
15 Nov 20232,345.002,383.002,312.002,356.002,343.741,527,596
14 Nov 20232,348.002,358.002,320.002,336.002,323.851,655,833
13 Nov 20232,325.002,343.002,303.002,343.002,330.814,520,437
10 Nov 20232,323.002,352.002,302.002,330.002,317.881,349,625
09 Nov 20232,303.002,341.002,295.002,335.002,322.851,614,894
08 Nov 20232,241.002,342.002,229.002,307.002,295.002,911,333
07 Nov 20232,190.002,276.002,176.812,250.002,238.293,014,438
06 Nov 20232,127.002,142.002,105.002,106.002,095.043,882,398
03 Nov 20232,106.002,149.352,093.002,124.002,112.951,305,496
02 Nov 20232,092.002,129.002,059.002,105.002,094.051,077,916
01 Nov 20232,032.002,078.001,965.002,078.002,067.191,327,170
31 Oct 20231,997.502,029.001,965.002,026.002,015.461,509,649
30 Oct 20231,963.501,986.501,958.501,986.501,976.16791,012
27 Oct 20231,954.501,977.501,939.501,950.001,939.85499,756
26 Oct 20231,956.001,982.501,944.001,956.501,946.321,719,979
25 Oct 20231,946.501,973.001,939.501,966.501,956.271,069,524
24 Oct 20231,953.001,961.001,934.501,952.001,941.841,299,705
23 Oct 20231,945.001,950.001,915.001,949.001,938.86580,469
20 Oct 20231,934.001,938.501,907.501,929.501,919.461,433,354
19 Oct 20231,969.001,984.001,939.001,941.001,930.90674,801
18 Oct 20231,998.502,010.001,955.001,968.001,957.761,034,307
17 Oct 20231,970.501,996.001,955.501,992.501,982.13565,126
16 Oct 20231,956.501,972.001,943.001,971.001,960.751,753,234
13 Oct 20231,980.001,980.001,935.501,941.501,931.40731,928
12 Oct 20231,980.001,993.001,965.501,971.501,961.241,296,367
11 Oct 20231,984.501,998.001,958.501,967.001,956.771,105,456
10 Oct 20231,963.501,994.501,941.001,989.001,978.651,404,368
09 Oct 20231,940.501,979.001,939.501,950.501,940.351,373,574
06 Oct 20231,994.001,994.271,966.501,984.501,974.181,449,394
05 Oct 20231,983.002,016.001,978.001,990.001,979.65867,901
04 Oct 20232,010.002,024.001,967.501,977.001,966.711,253,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...