- Share Prices
Associated British Foods PLC (ABF)
2,062.00p-21.75 (-1.04%)29 May 2025, 17:08
Associated British Foods PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
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 |
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 |