Shares Magazine
2,058.00p-39.00 (-1.86%)02 Jul 2025, 19:04
Associated British Foods PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.