Skip to main content
logo
Associated British Foods plc (LON:ABF)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,208.00
-4.00 (-0.18%)
Aug 6, 2025, 4:36 PM BST

Alteryx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20252,222.002,225.002,196.002,208.002,208.00-0.18%657,192
Aug 5, 20252,194.002,218.002,188.002,212.002,212.000.96%910,094
Aug 4, 20252,184.002,191.112,171.002,191.002,191.000.60%706,194
Aug 1, 20252,188.002,199.002,163.002,178.002,178.00-0.91%732,943
Jul 31, 20252,228.002,237.002,194.002,198.002,198.00-1.12%704,929
Jul 30, 20252,223.002,236.002,207.002,223.002,223.000.05%494,088
Jul 29, 20252,239.002,258.002,222.002,222.002,222.00-0.45%686,144
Jul 28, 20252,250.002,255.002,214.002,232.002,232.00-0.22%602,515
Jul 25, 20252,240.002,241.002,194.002,237.002,237.00-624,859
Jul 24, 20252,248.002,282.002,229.002,237.002,237.00-0.67%500,516
Jul 23, 20252,228.002,258.002,219.002,252.002,252.001.99%622,619
Jul 22, 20252,191.002,218.002,191.002,208.002,208.000.32%417,260
Jul 21, 20252,185.002,201.002,177.002,201.002,201.000.87%379,947
Jul 18, 20252,173.002,203.002,172.002,182.002,182.001.11%803,200
Jul 17, 20252,124.002,166.002,113.002,158.002,158.002.18%4,578,327
Jul 16, 20252,102.002,126.002,086.002,112.002,112.000.28%605,897
Jul 15, 20252,094.002,106.002,068.002,106.002,106.000.86%585,351
Jul 14, 20252,050.002,124.002,032.002,088.002,088.001.95%726,983
Jul 11, 20252,065.002,071.002,048.002,048.002,048.00-0.53%701,898
Jul 10, 20252,063.002,067.002,038.952,059.002,059.000.15%573,640
Jul 9, 20252,073.002,073.002,048.002,056.002,056.00-0.29%487,873
Jul 8, 20252,043.002,071.002,043.002,062.002,062.000.63%3,686,533
Jul 7, 20252,078.002,081.002,049.002,049.002,049.00-1.40%634,298
Jul 4, 20252,075.002,088.002,063.002,078.002,078.000.29%323,248
Jul 3, 20252,067.002,080.002,061.002,072.002,072.000.68%774,295
Jul 2, 20252,100.002,101.002,033.002,058.002,058.00-1.86%675,263
Jul 1, 20252,056.002,099.002,055.002,097.002,097.001.90%675,810
Jun 30, 20252,091.002,099.002,056.002,058.002,058.00-1.11%665,502
Jun 27, 20252,087.002,094.002,059.002,081.002,081.000.05%524,372
Jun 26, 20252,030.002,086.002,028.002,080.002,080.002.11%1,416,197
Jun 25, 20252,031.002,042.002,024.002,037.002,037.000.05%1,328,541
Jun 24, 20252,057.002,063.002,036.002,036.002,036.000.15%857,201
Jun 23, 20252,066.002,073.002,033.002,033.002,033.00-2.12%1,026,947
Jun 20, 20252,070.002,108.002,062.002,077.002,077.000.68%2,047,430
Jun 19, 20252,061.002,073.002,049.002,063.002,063.00-0.24%685,922
Jun 18, 20252,072.002,086.002,067.002,068.002,068.00-0.24%877,694
Jun 17, 20252,062.002,097.002,061.002,073.002,073.000.19%750,722
Jun 16, 20252,044.002,088.002,035.002,069.002,069.001.03%692,825
Jun 13, 20252,036.002,048.002,017.002,048.002,048.000.15%938,480
Jun 12, 20252,019.002,047.002,016.002,045.002,045.000.84%829,326
Jun 11, 20252,038.002,051.002,021.002,028.002,028.00-1.12%871,641
Jun 10, 20252,081.002,083.002,042.002,051.002,051.00-0.87%754,225
Jun 9, 20252,058.002,069.002,052.002,069.002,069.000.58%711,090
Jun 6, 20252,066.002,068.002,048.002,057.002,057.00-0.48%698,599
Jun 5, 20252,062.002,076.002,060.002,067.002,067.000.19%1,153,104
Jun 4, 20252,040.002,080.002,040.002,063.002,063.001.03%1,560,836
Jun 3, 20252,062.002,070.002,012.542,042.002,042.00-1.26%2,016,484
Jun 2, 20252,069.002,092.002,065.002,068.002,068.00-0.72%1,542,840
May 30, 20252,077.002,100.002,071.002,083.002,083.001.02%2,248,843
May 29, 20252,075.002,081.002,052.002,062.002,062.00-1.25%1,052,542