Shares Magazine
2,050.00p+34.00 (+1.69%)02 May 2025, 16:53
Associated British Foods PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2023.00p | 2050.00p | 2014.00p | 2050.00p | 775,810 |
| May 1, 2025 | 2059.00p | 2073.00p | 1996.00p | 2016.00p | 820,919 |
| Apr 30, 2025 | 2024.00p | 2092.00p | 2022.00p | 2064.00p | 1,834,319 |
| Apr 29, 2025 | 2060.00p | 2123.00p | 2020.00p | 2034.00p | 2,879,005 |
| Apr 28, 2025 | 2233.00p | 2260.00p | 2215.00p | 2239.00p | 950,876 |
| Apr 25, 2025 | 2210.00p | 2221.00p | 2195.00p | 2203.00p | 884,675 |
| Apr 24, 2025 | 2176.00p | 2215.00p | 2176.00p | 2190.00p | 614,303 |
| Apr 23, 2025 | 2219.00p | 2230.00p | 2172.80p | 2180.00p | 589,811 |
| Apr 22, 2025 | 2200.00p | 2230.00p | 2188.00p | 2204.00p | 1,790,352 |
| Apr 17, 2025 | 2147.00p | 2227.00p | 2145.00p | 2194.00p | 760,810 |
| Apr 16, 2025 | 2104.00p | 2161.00p | 2097.00p | 2159.00p | 901,571 |
| Apr 15, 2025 | 2070.00p | 2124.00p | 2070.00p | 2104.00p | 674,994 |
| Apr 14, 2025 | 2031.00p | 2091.00p | 2023.00p | 2072.00p | 748,753 |
| Apr 11, 2025 | 1970.50p | 2021.00p | 1954.50p | 2005.00p | 1,025,576 |
| Apr 10, 2025 | 2004.00p | 2004.00p | 1935.81p | 1959.50p | 899,180 |
| Apr 9, 2025 | 1924.00p | 1950.00p | 1893.50p | 1934.50p | 1,266,968 |
| Apr 8, 2025 | 1883.50p | 1965.00p | 1877.00p | 1958.50p | 1,240,022 |
| Apr 7, 2025 | 1878.00p | 1948.50p | 1855.00p | 1880.00p | 3,595,728 |
| Apr 4, 2025 | 1992.00p | 2040.00p | 1937.50p | 1940.50p | 2,194,746 |
| Apr 3, 2025 | 1942.50p | 2003.00p | 1935.00p | 1983.00p | 1,056,354 |
| Apr 2, 2025 | 1922.00p | 1960.00p | 1921.50p | 1960.00p | 835,345 |
| Apr 1, 2025 | 1965.50p | 1970.00p | 1912.50p | 1927.00p | 3,335,971 |
| Mar 31, 2025 | 1913.50p | 1922.50p | 1842.50p | 1910.00p | 1,452,425 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.