1. Share Prices

  2. Associated British Foods PLC (ABF)

1,880.50p-28.00 (-1.47%)25 Feb 2025, 10:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Associated British Foods PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 24, 20251916.50p1921.00p1897.50p1908.50p1,003,907
Feb 21, 20251883.50p1921.00p1880.50p1911.00p1,432,512
Feb 20, 20251885.50p1893.00p1875.00p1882.50p591,276
Feb 19, 20251919.00p1920.50p1862.00p1880.50p1,758,401
Feb 18, 20251939.00p1939.00p1907.87p1922.00p914,456
Feb 17, 20251902.50p1935.00p1899.00p1935.00p786,558
Feb 14, 20251916.00p1919.00p1904.38p1905.50p1,014,050
Feb 13, 20251918.00p1928.00p1899.50p1913.00p850,412
Feb 12, 20251914.50p1925.00p1897.00p1899.50p1,172,400
Feb 11, 20251893.00p1914.50p1887.96p1908.50p2,695,959
Feb 10, 20251870.00p1891.50p1862.00p1890.50p3,493,525
Feb 7, 20251870.50p1881.50p1853.50p1860.00p596,779
Feb 6, 20251868.50p1885.00p1850.00p1869.00p1,101,678
Feb 5, 20251833.50p1862.50p1818.87p1862.50p729,361
Feb 4, 20251844.00p1856.50p1828.50p1843.00p652,844
Feb 3, 20251883.00p1890.50p1833.00p1848.50p613,530
Jan 31, 20251932.00p1936.50p1899.00p1902.00p2,035,502
Jan 30, 20251904.00p1930.00p1876.50p1930.00p705,865
Jan 29, 20251920.50p1924.51p1897.00p1902.50p685,813
Jan 28, 20251868.00p1930.50p1868.00p1919.50p1,605,356
Jan 27, 20251878.00p1905.50p1868.00p1869.50p880,096
Jan 24, 20251878.00p1895.50p1870.23p1884.50p2,477,930
Jan 23, 20251900.00p1949.50p1862.00p1879.50p2,148,603
Jan 22, 20251943.50p1965.00p1927.84p1937.00p1,372,141
Jan 21, 20251960.00p1985.50p1949.00p1949.00p2,191,397
Jan 20, 20252011.00p2015.00p1984.50p2002.00p1,576,009
Jan 17, 20251984.00p2028.00p1979.50p2012.00p1,526,591
Jan 16, 20251951.00p1974.00p1924.50p1968.00p1,416,409
Jan 15, 20251960.00p1990.00p1955.00p1983.50p3,236,804
Jan 14, 20251971.00p1976.00p1950.46p1955.00p3,975,777
Jan 13, 20251927.50p1963.00p1914.50p1963.00p1,291,099
Jan 10, 20251986.00p1986.50p1927.50p1931.50p1,103,147
Jan 9, 20251980.00p1989.50p1934.50p1966.50p1,216,967
Jan 8, 20252026.00p2036.00p1990.50p2001.00p1,079,343
Jan 7, 20252050.00p2058.00p1993.00p2025.00p1,658,500
Jan 6, 20252040.00p2056.00p2023.00p2054.00p890,773
Jan 3, 20252055.00p2062.00p2035.00p2037.00p1,346,195
Jan 2, 20252056.00p2060.00p2039.00p2060.00p535,585
Dec 31, 20242039.00p2055.00p2031.00p2043.00p242,160
Dec 30, 20242039.00p2050.00p2030.00p2036.00p526,595
Dec 27, 20242039.00p2058.00p2038.67p2044.00p566,512
Dec 24, 20242068.00p2072.00p2043.00p2043.00p211,995
Dec 23, 20242044.00p2066.00p2039.00p2048.00p674,083
Dec 20, 20242052.00p2060.20p2037.00p2054.00p1,814,731
Dec 19, 20242066.00p2082.00p2053.00p2055.00p2,058,985
Dec 18, 20242067.00p2093.00p2053.29p2090.00p1,123,499
Dec 17, 20242095.00p2111.00p2069.00p2072.00p3,475,076
Dec 16, 20242128.00p2135.00p2099.00p2106.00p1,221,252
Dec 13, 20242125.00p2147.00p2122.00p2141.00p812,468
Dec 12, 20242135.00p2153.00p2126.00p2126.00p1,094,388
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
20 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Lion Finance Group PLC5,790.819.05
Smith & Nephew PLC1,102.005.61
Wood Group (John) PLC39.385.52
Tbc Bank Group PLC4,255.002.90
Ferrexpo PLC77.382.49
HSBC Holdings PLC898.762.40