Shares Magazine
2,106.00p+18.00 (+0.86%)15 Jul 2025, 18:42
Associated British Foods PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 2094.00p | 2106.00p | 2068.00p | 2106.00p | 585,351 |
| Jul 14, 2025 | 2050.00p | 2124.00p | 2032.00p | 2088.00p | 726,983 |
| Jul 11, 2025 | 2065.00p | 2071.00p | 2048.00p | 2048.00p | 701,898 |
| Jul 10, 2025 | 2063.00p | 2067.00p | 2038.95p | 2059.00p | 573,640 |
| Jul 9, 2025 | 2073.00p | 2073.00p | 2048.00p | 2056.00p | 487,873 |
| Jul 8, 2025 | 2043.00p | 2071.00p | 2043.00p | 2062.00p | 3,686,533 |
| Jul 7, 2025 | 2078.00p | 2081.00p | 2049.00p | 2049.00p | 634,298 |
| Jul 4, 2025 | 2075.00p | 2088.00p | 2063.00p | 2078.00p | 323,248 |
| Jul 3, 2025 | 2067.00p | 2080.00p | 2061.00p | 2072.00p | 774,295 |
| Jul 2, 2025 | 2100.00p | 2101.00p | 2033.00p | 2058.00p | 675,263 |
| Jul 1, 2025 | 2056.00p | 2099.00p | 2055.00p | 2097.00p | 675,810 |
| Jun 30, 2025 | 2091.00p | 2099.00p | 2056.00p | 2058.00p | 665,502 |
| Jun 27, 2025 | 2087.00p | 2094.00p | 2059.00p | 2081.00p | 524,372 |
| Jun 26, 2025 | 2030.00p | 2086.00p | 2028.00p | 2080.00p | 1,416,197 |
| Jun 25, 2025 | 2031.00p | 2042.00p | 2024.00p | 2037.00p | 1,328,541 |
| Jun 24, 2025 | 2057.00p | 2063.00p | 2036.00p | 2036.00p | 857,201 |
| Jun 23, 2025 | 2066.00p | 2073.00p | 2033.00p | 2033.00p | 1,026,947 |
| Jun 20, 2025 | 2070.00p | 2108.00p | 2062.00p | 2077.00p | 2,047,430 |
| Jun 19, 2025 | 2061.00p | 2073.00p | 2049.00p | 2063.00p | 685,922 |
| Jun 18, 2025 | 2072.00p | 2086.00p | 2067.00p | 2068.00p | 877,694 |
| Jun 17, 2025 | 2062.00p | 2097.00p | 2061.00p | 2073.00p | 750,722 |
| Jun 16, 2025 | 2044.00p | 2088.00p | 2035.00p | 2069.00p | 692,825 |
| Jun 13, 2025 | 2036.00p | 2048.00p | 2017.00p | 2048.00p | 938,480 |
| Jun 12, 2025 | 2019.00p | 2047.00p | 2016.00p | 2045.00p | 829,326 |
| Jun 11, 2025 | 2038.00p | 2051.00p | 2021.00p | 2028.00p | 871,641 |
| Jun 10, 2025 | 2081.00p | 2083.00p | 2042.00p | 2051.00p | 754,225 |
| Jun 9, 2025 | 2058.00p | 2069.00p | 2052.00p | 2069.00p | 711,090 |
| Jun 6, 2025 | 2066.00p | 2068.00p | 2048.00p | 2057.00p | 698,599 |
| Jun 5, 2025 | 2062.00p | 2076.00p | 2060.00p | 2067.00p | 1,153,104 |
| Jun 4, 2025 | 2040.00p | 2080.00p | 2040.00p | 2063.00p | 1,560,836 |
| Jun 3, 2025 | 2062.00p | 2070.00p | 2012.54p | 2042.00p | 2,016,484 |
| Jun 2, 2025 | 2069.00p | 2092.00p | 2065.00p | 2068.00p | 1,542,840 |
| May 30, 2025 | 2077.00p | 2100.00p | 2071.00p | 2083.00p | 2,248,843 |
| May 29, 2025 | 2075.00p | 2081.00p | 2052.00p | 2062.00p | 1,052,542 |
| May 28, 2025 | 2112.00p | 2112.00p | 2088.00p | 2088.00p | 1,084,423 |
| May 27, 2025 | 2099.00p | 2118.00p | 2089.00p | 2109.00p | 1,111,177 |
| May 23, 2025 | 2104.00p | 2110.00p | 2071.00p | 2084.00p | 800,259 |
| May 22, 2025 | 2126.00p | 2131.00p | 2091.00p | 2100.00p | 1,038,142 |
| May 21, 2025 | 2134.00p | 2149.00p | 2109.78p | 2141.00p | 1,018,541 |
| May 20, 2025 | 2093.00p | 2129.00p | 2074.00p | 2129.00p | 557,371 |
| May 19, 2025 | 2084.00p | 2100.00p | 2071.00p | 2087.00p | 1,307,503 |
| May 16, 2025 | 2093.00p | 2105.00p | 2081.00p | 2088.00p | 766,940 |
| May 15, 2025 | 2066.00p | 2092.00p | 2060.00p | 2081.00p | 1,194,100 |
| May 14, 2025 | 2050.00p | 2092.00p | 2050.00p | 2068.00p | 877,320 |
| May 13, 2025 | 2061.00p | 2094.00p | 2048.00p | 2090.00p | 913,657 |
| May 12, 2025 | 2129.00p | 2133.00p | 2061.00p | 2071.00p | 1,065,981 |
| May 9, 2025 | 2046.00p | 2112.00p | 2032.00p | 2112.00p | 1,281,470 |
| May 8, 2025 | 1992.00p | 2028.00p | 1988.59p | 2028.00p | 883,712 |
| May 7, 2025 | 2001.00p | 2009.00p | 1969.50p | 1971.50p | 1,208,762 |
| May 6, 2025 | 2078.00p | 2078.00p | 2015.00p | 2020.00p | 766,907 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.