Associated British Foods (ABF) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Associated British Foods

Date Open High Low Close* Volume
06/03/2024 2,263.00p 2,290.00p 2,256.00p 2,267.00p 531866
05/03/2024 2,249.00p 2,258.00p 2,241.00p 2,257.00p 600226
04/03/2024 2,261.00p 2,263.00p 2,240.00p 2,258.00p 2139915
01/03/2024 2,295.00p 2,296.07p 2,269.00p 2,269.00p 513221
29/02/2024 2,285.00p 2,292.00p 2,251.00p 2,273.00p 2268620
28/02/2024 2,282.00p 2,292.00p 2,277.00p 2,284.00p 464704
27/02/2024 2,291.00p 2,310.00p 2,273.00p 2,278.00p 473707
26/02/2024 2,290.00p 2,298.00p 2,279.00p 2,298.00p 1039117
23/02/2024 2,293.00p 2,295.00p 2,275.00p 2,291.00p 572028
22/02/2024 2,309.00p 2,317.00p 2,276.00p 2,293.00p 589164
21/02/2024 2,303.00p 2,313.00p 2,295.00p 2,303.00p 323806
20/02/2024 2,283.00p 2,312.00p 2,283.00p 2,307.00p 450016
19/02/2024 2,280.00p 2,300.00p 2,277.98p 2,291.00p 411219
16/02/2024 2,299.00p 2,308.00p 2,271.00p 2,286.00p 532035
15/02/2024 2,282.00p 2,297.00p 2,258.00p 2,285.00p 465336
14/02/2024 2,242.00p 2,277.00p 2,242.00p 2,266.00p 353362
13/02/2024 2,257.00p 2,266.00p 2,235.00p 2,242.00p 569441
12/02/2024 2,237.00p 2,265.00p 2,235.00p 2,265.00p 1184655
09/02/2024 2,248.00p 2,256.00p 2,232.00p 2,232.00p 818121
08/02/2024 2,256.00p 2,271.68p 2,247.00p 2,247.00p 1156040
07/02/2024 2,265.00p 2,269.00p 2,240.74p 2,253.00p 810144
06/02/2024 2,257.00p 2,281.00p 2,254.00p 2,273.00p 615802
05/02/2024 2,270.00p 2,276.00p 2,236.00p 2,246.00p 1894828
02/02/2024 2,284.00p 2,285.00p 2,253.00p 2,255.00p 745927
01/02/2024 2,330.00p 2,335.00p 2,275.00p 2,281.00p 601507
31/01/2024 2,369.00p 2,371.00p 2,339.00p 2,341.00p 897666
30/01/2024 2,375.00p 2,389.34p 2,364.00p 2,381.00p 819419
29/01/2024 2,389.00p 2,390.00p 2,361.22p 2,365.00p 477357
26/01/2024 2,355.00p 2,388.00p 2,348.00p 2,384.00p 845556
25/01/2024 2,319.00p 2,360.00p 2,314.00p 2,354.00p 587334
24/01/2024 2,294.00p 2,325.00p 2,286.00p 2,325.00p 650173
23/01/2024 2,306.00p 2,322.00p 2,262.00p 2,285.00p 1695162
22/01/2024 2,254.00p 2,271.00p 2,250.00p 2,268.00p 2418796
19/01/2024 2,282.00p 2,283.00p 2,232.00p 2,238.00p 3764488
18/01/2024 2,262.00p 2,278.00p 2,259.00p 2,270.00p 659708
17/01/2024 2,255.00p 2,264.00p 2,228.00p 2,251.00p 842178
16/01/2024 2,269.00p 2,292.00p 2,269.00p 2,278.00p 649783
15/01/2024 2,265.00p 2,291.00p 2,262.00p 2,283.00p 522907
12/01/2024 2,268.00p 2,294.00p 2,265.00p 2,265.00p 1025485
11/01/2024 2,345.00p 2,346.00p 2,254.00p 2,254.00p 1655820
10/01/2024 2,361.00p 2,362.00p 2,328.00p 2,336.00p 950942
09/01/2024 2,373.00p 2,373.00p 2,340.00p 2,350.00p 376475
08/01/2024 2,342.00p 2,364.00p 2,328.00p 2,363.00p 517767
05/01/2024 2,360.00p 2,360.00p 2,331.00p 2,346.00p 1254367
04/01/2024 2,357.00p 2,412.00p 2,357.00p 2,374.00p 727353
03/01/2024 2,363.00p 2,381.00p 2,360.00p 2,370.00p 517676
02/01/2024 2,375.00p 2,382.24p 2,365.00p 2,371.00p 499198
29/12/2023 2,374.00p 2,383.00p 2,361.00p 2,367.00p 213507
28/12/2023 2,377.00p 2,380.00p 2,368.00p 2,369.00p 357064
27/12/2023 2,367.00p 2,391.00p 2,351.00p 2,372.00p 437249
22/12/2023 2,365.00p 2,378.00p 2,348.00p 2,366.00p 362262
21/12/2023 2,373.00p 2,385.00p 2,362.72p 2,375.00p 369140
20/12/2023 2,400.00p 2,412.00p 2,362.00p 2,377.00p 1237441
19/12/2023 2,365.00p 2,382.00p 2,344.00p 2,379.00p 611163
18/12/2023 2,361.00p 2,374.00p 2,345.00p 2,359.00p 627663
15/12/2023 2,378.00p 2,405.00p 2,365.00p 2,370.00p 1765552
14/12/2023 2,426.00p 2,456.00p 2,377.00p 2,390.00p 1274445
13/12/2023 2,450.00p 2,480.00p 2,429.00p 2,441.00p 1067998
12/12/2023 2,460.00p 2,485.00p 2,444.00p 2,444.00p 1003333
11/12/2023 2,424.00p 2,460.00p 2,418.00p 2,455.00p 577521
08/12/2023 2,438.00p 2,454.00p 2,414.00p 2,422.00p 1128744
07/12/2023 2,425.00p 2,438.00p 2,410.00p 2,429.00p 553934
06/12/2023 2,413.00p 2,430.00p 2,389.00p 2,425.00p 696399
05/12/2023 2,384.00p 2,407.00p 2,368.00p 2,404.00p 497276
04/12/2023 2,387.00p 2,406.00p 2,370.00p 2,392.00p 827927
01/12/2023 2,386.00p 2,401.44p 2,378.00p 2,385.00p 583727
30/11/2023 2,366.00p 2,380.00p 2,355.00p 2,378.00p 1301135
29/11/2023 2,370.00p 2,403.00p 2,364.00p 2,388.00p 860607
28/11/2023 2,371.00p 2,390.00p 2,357.00p 2,373.00p 1009540
27/11/2023 2,370.00p 2,397.00p 2,355.00p 2,378.00p 741224
24/11/2023 2,362.00p 2,377.39p 2,345.00p 2,372.00p 528693
23/11/2023 2,367.00p 2,382.00p 2,358.00p 2,372.00p 414927
22/11/2023 2,366.00p 2,374.00p 2,347.00p 2,370.00p 968027
21/11/2023 2,342.00p 2,370.00p 2,325.00p 2,360.00p 824199
20/11/2023 2,377.00p 2,396.00p 2,339.00p 2,344.00p 980407
17/11/2023 2,360.00p 2,389.00p 2,341.00p 2,380.00p 1502870
16/11/2023 2,357.00p 2,374.00p 2,349.00p 2,354.00p 652944
15/11/2023 2,345.00p 2,383.00p 2,312.00p 2,356.00p 1193438
14/11/2023 2,348.00p 2,358.00p 2,320.00p 2,336.00p 1515924
13/11/2023 2,325.00p 2,343.00p 2,303.00p 2,343.00p 4247973
10/11/2023 2,323.00p 2,352.00p 2,302.00p 2,330.00p 1246185
09/11/2023 2,303.00p 2,341.00p 2,295.00p 2,335.00p 1395483
08/11/2023 2,241.00p 2,342.00p 2,229.00p 2,307.00p 2493957
07/11/2023 2,190.00p 2,276.00p 2,176.81p 2,250.00p 2540919
06/11/2023 2,127.00p 2,142.00p 2,105.00p 2,106.00p 3642920
03/11/2023 2,106.00p 2,149.35p 2,093.00p 2,124.00p 1082934
02/11/2023 2,092.00p 2,129.00p 2,059.00p 2,105.00p 800927
01/11/2023 2,032.00p 2,078.00p 1,965.00p 2,078.00p 1043293
31/10/2023 1,997.50p 2,029.00p 1,965.00p 2,026.00p 1295039
30/10/2023 1,963.50p 1,986.50p 1,958.50p 1,986.50p 665049
27/10/2023 1,954.50p 1,977.50p 1,939.50p 1,950.00p 395528
26/10/2023 1,956.00p 1,982.50p 1,944.00p 1,956.50p 1604596
25/10/2023 1,946.50p 1,973.00p 1,939.50p 1,966.50p 476065
24/10/2023 1,953.00p 1,961.00p 1,934.50p 1,952.00p 1222226
23/10/2023 1,945.00p 1,950.00p 1,915.00p 1,949.00p 480264
20/10/2023 1,934.00p 1,938.50p 1,907.50p 1,929.50p 867417
19/10/2023 1,969.00p 1,984.00p 1,939.00p 1,941.00p 574473
18/10/2023 1,998.50p 2,010.00p 1,955.00p 1,968.00p 555161
17/10/2023 1,970.50p 1,996.00p 1,955.50p 1,992.50p 536515
16/10/2023 1,956.50p 1,972.00p 1,943.00p 1,971.00p 872488
13/10/2023 1,980.00p 1,980.00p 1,935.50p 1,941.50p 623869
12/10/2023 1,980.00p 1,993.00p 1,965.50p 1,971.50p 1219479
11/10/2023 1,984.50p 1,998.00p 1,958.50p 1,967.00p 1028312
10/10/2023 1,963.50p 1,994.50p 1,941.00p 1,989.00p 1242726
09/10/2023 1,940.50p 1,979.00p 1,939.50p 1,950.50p 1245952
06/10/2023 1,994.00p 1,994.27p 1,966.50p 1,984.50p 1239126
05/10/2023 1,983.00p 2,016.00p 1,978.00p 1,990.00p 833601
04/10/2023 2,010.00p 2,024.00p 1,967.50p 1,977.00p 967877
03/10/2023 2,053.00p 2,066.00p 2,025.00p 2,027.00p 611550
02/10/2023 2,070.00p 2,089.00p 2,052.00p 2,057.00p 534900
29/09/2023 2,065.00p 2,083.00p 2,061.00p 2,068.00p 707258
28/09/2023 2,071.00p 2,080.00p 2,031.00p 2,058.00p 603474
27/09/2023 2,087.00p 2,097.00p 2,071.00p 2,074.00p 948131
26/09/2023 2,050.00p 2,089.19p 2,044.00p 2,089.00p 689014
25/09/2023 2,075.00p 2,078.00p 2,044.00p 2,059.00p 993166
22/09/2023 2,074.00p 2,086.36p 2,064.00p 2,069.00p 806721
21/09/2023 2,074.00p 2,101.00p 2,069.00p 2,090.00p 478482
20/09/2023 2,065.00p 2,115.00p 2,061.04p 2,086.00p 458793
19/09/2023 2,061.00p 2,087.00p 2,060.00p 2,085.00p 1000942
18/09/2023 2,079.00p 2,091.00p 2,054.00p 2,058.00p 375932
15/09/2023 2,104.00p 2,104.00p 2,072.00p 2,081.00p 1893524
14/09/2023 2,093.00p 2,100.00p 2,068.00p 2,085.00p 701989
13/09/2023 2,099.00p 2,116.00p 2,077.00p 2,085.00p 775245
12/09/2023 2,031.00p 2,167.00p 2,009.00p 2,108.00p 1600059
11/09/2023 1,942.00p 2,001.54p 1,942.00p 2,001.00p 639031
08/09/2023 1,976.00p 1,988.00p 1,958.50p 1,984.00p 813528
07/09/2023 1,948.50p 1,989.50p 1,948.50p 1,967.50p 529286
06/09/2023 1,979.50p 1,986.00p 1,955.00p 1,957.50p 676528
05/09/2023 1,977.00p 2,010.00p 1,969.50p 1,994.00p 783508
04/09/2023 1,993.00p 2,003.00p 1,985.24p 1,989.50p 376217
01/09/2023 1,997.50p 2,003.00p 1,984.00p 1,985.00p 391093
31/08/2023 1,992.50p 2,004.00p 1,982.00p 1,992.50p 1374993
30/08/2023 1,999.50p 2,006.00p 1,970.00p 1,992.00p 392956
29/08/2023 1,966.50p 2,001.00p 1,966.15p 1,997.00p 909102
25/08/2023 1,945.00p 1,971.00p 1,943.90p 1,953.00p 507652
24/08/2023 1,953.50p 1,962.00p 1,938.00p 1,943.00p 431973
23/08/2023 1,938.50p 1,943.50p 1,920.50p 1,940.00p 467232
22/08/2023 1,961.00p 1,961.50p 1,931.50p 1,937.00p 965671
21/08/2023 1,960.00p 1,977.73p 1,948.50p 1,955.00p 618199
18/08/2023 1,950.00p 1,964.75p 1,933.00p 1,960.00p 581892
17/08/2023 1,975.50p 1,991.00p 1,966.00p 1,966.00p 684183
16/08/2023 1,960.50p 1,998.00p 1,957.00p 1,991.00p 718021
15/08/2023 1,983.00p 2,006.00p 1,957.50p 1,967.50p 569459
14/08/2023 1,975.50p 1,984.10p 1,970.50p 1,982.00p 349950
11/08/2023 1,995.50p 1,995.50p 1,972.50p 1,972.50p 438941
10/08/2023 1,998.00p 2,006.00p 1,988.69p 2,005.00p 446546
09/08/2023 1,995.00p 1,997.50p 1,981.00p 1,985.50p 693148
08/08/2023 1,979.50p 1,996.00p 1,971.00p 1,976.50p 899500
07/08/2023 1,999.00p 2,008.00p 1,992.50p 2,001.00p 341977
04/08/2023 1,998.00p 2,010.00p 1,986.00p 2,010.00p 641878
03/08/2023 1,995.00p 2,001.00p 1,972.00p 1,993.00p 514725
02/08/2023 2,009.00p 2,022.00p 1,996.00p 2,006.00p 874087
01/08/2023 2,039.00p 2,047.00p 2,020.00p 2,030.00p 1151762
31/07/2023 2,067.00p 2,078.00p 2,048.00p 2,050.00p 941114
28/07/2023 2,076.00p 2,085.00p 2,060.00p 2,075.00p 969146
27/07/2023 2,075.00p 2,092.00p 2,065.00p 2,085.00p 1157406
26/07/2023 2,036.00p 2,066.00p 2,024.00p 2,066.00p 719963
25/07/2023 2,096.00p 2,103.00p 2,037.00p 2,038.00p 1167380
24/07/2023 2,099.00p 2,113.00p 2,088.00p 2,091.00p 1174383
21/07/2023 2,117.00p 2,121.00p 2,105.00p 2,108.00p 696910
20/07/2023 2,100.00p 2,124.40p 2,094.20p 2,114.00p 960839
19/07/2023 2,116.00p 2,139.00p 2,097.00p 2,103.00p 1648079
18/07/2023 2,059.00p 2,106.00p 2,059.00p 2,103.00p 439900
17/07/2023 2,045.00p 2,069.56p 2,040.00p 2,067.00p 433179
14/07/2023 2,042.00p 2,063.52p 2,042.00p 2,055.00p 525686
13/07/2023 2,067.00p 2,070.00p 2,044.00p 2,051.00p 731298
12/07/2023 2,049.00p 2,083.00p 2,048.00p 2,066.00p 802043
11/07/2023 2,010.00p 2,050.00p 2,010.00p 2,050.00p 813388
10/07/2023 1,984.00p 2,015.00p 1,969.50p 2,010.00p 603668
07/07/2023 1,964.00p 1,991.50p 1,955.50p 1,991.50p 544185
06/07/2023 1,993.50p 1,994.50p 1,963.00p 1,973.50p 1397466
05/07/2023 2,025.00p 2,025.00p 1,998.50p 2,006.00p 784534
04/07/2023 2,013.00p 2,031.00p 1,999.50p 2,017.00p 1656996
03/07/2023 1,995.50p 2,018.00p 1,992.50p 2,018.00p 969733
30/06/2023 1,975.00p 1,997.00p 1,965.00p 1,991.00p 739094
29/06/2023 1,974.50p 1,996.50p 1,969.75p 1,983.50p 738032
28/06/2023 1,958.50p 1,984.00p 1,955.00p 1,973.50p 1106153
27/06/2023 1,959.00p 1,959.00p 1,935.00p 1,950.50p 335607
26/06/2023 1,944.00p 1,968.00p 1,921.50p 1,937.00p 1691896
23/06/2023 1,928.00p 1,959.50p 1,924.12p 1,953.00p 832371
22/06/2023 1,936.50p 1,959.50p 1,930.00p 1,936.50p 580758
21/06/2023 1,937.00p 1,961.12p 1,931.50p 1,959.50p 627852
20/06/2023 1,935.50p 1,957.50p 1,930.50p 1,952.50p 675708
19/06/2023 1,915.00p 2,013.00p 1,909.50p 1,945.50p 1232079
16/06/2023 1,913.00p 1,927.00p 1,905.44p 1,925.50p 2296987
15/06/2023 1,891.00p 1,914.50p 1,886.50p 1,898.50p 638713
14/06/2023 1,865.00p 1,879.50p 1,862.00p 1,879.50p 791661
13/06/2023 1,883.00p 1,883.00p 1,849.50p 1,869.00p 571495
12/06/2023 1,866.50p 1,879.50p 1,860.50p 1,875.00p 536782
09/06/2023 1,876.50p 1,881.00p 1,844.61p 1,859.50p 709252
08/06/2023 1,892.50p 1,896.50p 1,869.50p 1,875.50p 1231376
07/06/2023 1,840.00p 1,919.00p 1,836.50p 1,896.50p 857618
06/06/2023 1,834.50p 1,849.50p 1,824.50p 1,840.00p 649738
05/06/2023 1,874.50p 1,878.25p 1,842.00p 1,842.00p 803783
02/06/2023 1,838.50p 1,871.50p 1,835.02p 1,869.50p 669086
01/06/2023 1,819.00p 1,837.00p 1,815.50p 1,827.50p 730820
31/05/2023 1,815.00p 1,852.50p 1,804.50p 1,825.50p 1978148
30/05/2023 1,856.00p 1,861.00p 1,830.50p 1,830.50p 1875575
26/05/2023 1,842.00p 1,868.50p 1,827.00p 1,861.00p 521868
25/05/2023 1,852.00p 1,856.50p 1,836.50p 1,837.50p 1095811

*Close Price adjusted for both dividends and splits