1. Share Prices

  2. Associated British Foods PLC (ABF)

1,966.50p-34.50 (-1.72%)09 Jan 2025, 16:55
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
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
Dec 11, 20242182.00p2200.00p2159.00p2192.00p1,941,985
Dec 10, 20242215.00p2220.56p2198.00p2204.00p2,480,058
Dec 9, 20242242.00p2258.00p2208.00p2216.00p3,951,792
Dec 6, 20242273.00p2286.00p2232.00p2232.00p1,026,341
Dec 5, 20242294.00p2303.00p2239.89p2261.00p1,262,099
Dec 4, 20242278.00p2312.00p2269.00p2304.00p860,865
Dec 3, 20242246.00p2272.00p2246.00p2272.00p802,668
Dec 2, 20242210.00p2242.00p2201.00p2238.00p550,498
Nov 29, 20242181.00p2198.00p2177.00p2198.00p643,532
Nov 28, 20242200.00p2216.00p2190.00p2190.00p546,795
Nov 27, 20242208.00p2215.00p2195.00p2195.00p830,693
Nov 26, 20242205.00p2221.00p2199.00p2202.00p568,166
Nov 25, 20242200.00p2216.00p2191.00p2209.00p2,520,383
Nov 22, 20242184.00p2202.00p2177.00p2197.00p521,696
Nov 21, 20242157.00p2173.00p2130.00p2171.00p545,540
Nov 20, 20242170.00p2174.00p2139.00p2156.00p820,301
Nov 19, 20242181.00p2194.00p2149.32p2165.00p1,404,253
Nov 18, 20242190.00p2198.00p2168.00p2188.00p1,099,457
Nov 15, 20242233.00p2242.00p2186.00p2186.00p934,473
Nov 14, 20242219.00p2244.00p2214.00p2243.00p548,569
Nov 13, 20242209.00p2228.00p2197.00p2217.00p893,142
Nov 12, 20242236.00p2245.00p2213.00p2213.00p655,183
Nov 11, 20242279.00p2280.00p2249.00p2254.00p398,205
Nov 8, 20242297.00p2333.00p2259.78p2264.00p725,736
Nov 7, 20242319.00p2347.00p2297.00p2297.00p1,782,432
Nov 6, 20242366.00p2440.00p2319.00p2319.00p1,201,970
Nov 5, 20242430.00p2430.00p2298.00p2362.00p1,452,227
Nov 4, 20242277.00p2315.71p2276.00p2289.00p874,692
Nov 1, 20242220.00p2283.00p2218.00p2283.00p1,242,929
Oct 31, 20242277.00p2283.00p2221.00p2221.00p2,840,201
Oct 30, 20242276.00p2320.00p2275.00p2293.00p981,130
Oct 29, 20242308.00p2308.00p2263.00p2289.00p1,666,363
123456
Showing 1 to 50 of 254

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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Cmc Markets PLC254.505.17
Elementis PLC142.204.10
Alpha Group International PLC2,340.003.54
Abrdn PLC137.003.47
Integrafin Holdings PLC330.503.44
Anglo American PLC2,439.503.30

Fallers

CompanyPrice% Chg
Greggs PLC2,210.00-15.84
B&M European Value Retail S.A.318.90-8.52
Marks And Spencer Group PLC345.30-8.36
Hays PLC71.90-4.77
Entain PLC648.80-4.42
Ocado Group PLC279.00-3.96
Risers/fallers data from previous trading day. Today's data available from 8:15am.