Shares Magazine
1,940.50p-4.50 (-0.23%)28 Mar 2025, 17:05
Associated British Foods PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 1946.00p | 1968.00p | 1940.50p | 1940.50p | 607,867 |
| Mar 27, 2025 | 1900.50p | 1946.50p | 1900.00p | 1945.00p | 776,662 |
| Mar 26, 2025 | 1909.50p | 1921.00p | 1900.00p | 1908.00p | 1,051,109 |
| Mar 25, 2025 | 1926.00p | 1940.00p | 1899.00p | 1901.50p | 1,250,680 |
| Mar 24, 2025 | 1928.50p | 1943.00p | 1907.00p | 1920.50p | 961,622 |
| Mar 21, 2025 | 1917.00p | 1925.00p | 1900.50p | 1920.50p | 2,467,993 |
| Mar 20, 2025 | 1905.50p | 1929.50p | 1905.00p | 1925.00p | 1,200,483 |
| Mar 19, 2025 | 1898.50p | 1912.50p | 1891.00p | 1905.50p | 939,291 |
| Mar 18, 2025 | 1887.50p | 1905.00p | 1882.50p | 1903.50p | 1,225,510 |
| Mar 17, 2025 | 1860.50p | 1883.50p | 1856.00p | 1882.00p | 480,259 |
| Mar 14, 2025 | 1837.50p | 1859.00p | 1833.00p | 1853.00p | 636,714 |
| Mar 13, 2025 | 1838.50p | 1865.00p | 1826.50p | 1841.50p | 1,367,897 |
| Mar 12, 2025 | 1905.00p | 1919.50p | 1830.50p | 1847.00p | 1,429,649 |
| Mar 11, 2025 | 1922.50p | 1960.00p | 1922.50p | 1931.00p | 1,054,451 |
| Mar 10, 2025 | 1934.50p | 1945.00p | 1910.68p | 1930.50p | 774,633 |
| Mar 7, 2025 | 1887.00p | 1916.50p | 1876.00p | 1916.50p | 1,109,820 |
| Mar 6, 2025 | 1866.50p | 1908.00p | 1864.00p | 1897.00p | 1,195,533 |
| Mar 5, 2025 | 1871.00p | 1881.00p | 1852.50p | 1853.50p | 606,130 |
| Mar 4, 2025 | 1884.50p | 1895.00p | 1851.00p | 1851.00p | 939,913 |
| Mar 3, 2025 | 1895.00p | 1908.50p | 1877.50p | 1895.50p | 969,738 |
| Feb 28, 2025 | 1862.50p | 1903.00p | 1862.50p | 1895.00p | 2,060,925 |
| Feb 27, 2025 | 1882.00p | 1891.00p | 1870.00p | 1879.00p | 634,913 |
| Feb 26, 2025 | 1862.00p | 1906.00p | 1858.00p | 1897.50p | 1,013,896 |
| Feb 25, 2025 | 1898.50p | 1900.00p | 1848.25p | 1852.00p | 1,509,805 |
| Feb 24, 2025 | 1916.50p | 1921.00p | 1897.50p | 1908.50p | 1,003,907 |
| Feb 21, 2025 | 1883.50p | 1921.00p | 1880.50p | 1911.00p | 1,432,512 |
| Feb 20, 2025 | 1885.50p | 1893.00p | 1875.00p | 1882.50p | 591,276 |
| Feb 19, 2025 | 1919.00p | 1920.50p | 1862.00p | 1880.50p | 1,758,401 |
| Feb 18, 2025 | 1939.00p | 1939.00p | 1907.87p | 1922.00p | 914,456 |
| Feb 17, 2025 | 1902.50p | 1935.00p | 1899.00p | 1935.00p | 786,558 |
| Feb 14, 2025 | 1916.00p | 1919.00p | 1904.38p | 1905.50p | 1,014,050 |
| Feb 13, 2025 | 1918.00p | 1928.00p | 1899.50p | 1913.00p | 850,412 |
| Feb 12, 2025 | 1914.50p | 1925.00p | 1897.00p | 1899.50p | 1,172,400 |
| Feb 11, 2025 | 1893.00p | 1914.50p | 1887.96p | 1908.50p | 2,695,959 |
| Feb 10, 2025 | 1870.00p | 1891.50p | 1862.00p | 1890.50p | 3,493,525 |
| Feb 7, 2025 | 1870.50p | 1881.50p | 1853.50p | 1860.00p | 596,779 |
| Feb 6, 2025 | 1868.50p | 1885.00p | 1850.00p | 1869.00p | 1,101,678 |
| Feb 5, 2025 | 1833.50p | 1862.50p | 1818.87p | 1862.50p | 729,361 |
| Feb 4, 2025 | 1844.00p | 1856.50p | 1828.50p | 1843.00p | 652,844 |
| Feb 3, 2025 | 1883.00p | 1890.50p | 1833.00p | 1848.50p | 613,530 |
| Jan 31, 2025 | 1932.00p | 1936.50p | 1899.00p | 1902.00p | 2,035,502 |
| Jan 30, 2025 | 1904.00p | 1930.00p | 1876.50p | 1930.00p | 705,865 |
| Jan 29, 2025 | 1920.50p | 1924.51p | 1897.00p | 1902.50p | 685,813 |
| Jan 28, 2025 | 1868.00p | 1930.50p | 1868.00p | 1919.50p | 1,605,356 |
| Jan 27, 2025 | 1878.00p | 1905.50p | 1868.00p | 1869.50p | 880,096 |
| Jan 24, 2025 | 1878.00p | 1895.50p | 1870.23p | 1884.50p | 2,477,930 |
| Jan 23, 2025 | 1900.00p | 1949.50p | 1862.00p | 1879.50p | 2,148,603 |
| Jan 22, 2025 | 1943.50p | 1965.00p | 1927.84p | 1937.00p | 1,372,141 |
| Jan 21, 2025 | 1960.00p | 1985.50p | 1949.00p | 1949.00p | 2,191,397 |
| Jan 20, 2025 | 2011.00p | 2015.00p | 1984.50p | 2002.00p | 1,576,009 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.