Associated British Foods plc (LON:ABF)
London · Delayed Price · Currency is GBP · Price in GBX 1,839.00
+7.50 (0.41%)
At close: Mar 27, 2026
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,829.00 | 1,839.00 | 1,814.50 | 1,839.00 | 1,839.00 | 0.41% | 913,273 |
| Mar 26, 2026 | 1,832.50 | 1,846.50 | 1,813.50 | 1,831.50 | 1,831.50 | -0.27% | 644,290 |
| Mar 25, 2026 | 1,820.00 | 1,841.00 | 1,818.00 | 1,836.50 | 1,836.50 | 1.49% | 684,678 |
| Mar 24, 2026 | 1,800.00 | 1,820.50 | 1,795.50 | 1,809.50 | 1,809.50 | 1.40% | 535,509 |
| Mar 23, 2026 | 1,752.00 | 1,814.50 | 1,729.50 | 1,784.50 | 1,784.50 | 0.82% | 880,210 |
| Mar 20, 2026 | 1,811.50 | 1,820.50 | 1,770.00 | 1,770.00 | 1,770.00 | -1.80% | 2,885,466 |
| Mar 19, 2026 | 1,840.00 | 1,848.00 | 1,802.50 | 1,802.50 | 1,802.50 | -3.09% | 1,631,087 |
| Mar 18, 2026 | 1,873.50 | 1,883.00 | 1,856.50 | 1,860.00 | 1,860.00 | -1.06% | 748,319 |
| Mar 17, 2026 | 1,873.00 | 1,889.50 | 1,870.00 | 1,880.00 | 1,880.00 | 0.37% | 567,826 |
| Mar 16, 2026 | 1,863.50 | 1,880.00 | 1,861.00 | 1,873.00 | 1,873.00 | 0.59% | 586,218 |
| Mar 13, 2026 | 1,821.50 | 1,862.00 | 1,816.85 | 1,862.00 | 1,862.00 | 1.36% | 1,188,359 |
| Mar 12, 2026 | 1,841.50 | 1,873.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.73% | 713,887 |
| Mar 11, 2026 | 1,840.00 | 1,860.00 | 1,835.00 | 1,850.50 | 1,850.50 | 0.22% | 473,698 |
| Mar 10, 2026 | 1,840.00 | 1,871.50 | 1,840.00 | 1,846.50 | 1,846.50 | 0.03% | 956,828 |
| Mar 9, 2026 | 1,852.00 | 1,858.95 | 1,832.00 | 1,846.00 | 1,846.00 | -1.26% | 744,262 |
| Mar 6, 2026 | 1,896.00 | 1,909.50 | 1,867.00 | 1,869.50 | 1,869.50 | -0.93% | 726,435 |
| Mar 5, 2026 | 1,928.50 | 1,937.00 | 1,885.50 | 1,887.00 | 1,887.00 | -2.05% | 904,528 |
| Mar 4, 2026 | 1,914.00 | 1,939.50 | 1,906.50 | 1,926.50 | 1,926.50 | 1.10% | 1,086,128 |
| Mar 3, 2026 | 1,902.50 | 1,919.00 | 1,878.50 | 1,905.50 | 1,905.50 | -0.47% | 1,031,859 |
| Mar 2, 2026 | 1,966.50 | 1,966.50 | 1,914.50 | 1,914.50 | 1,914.50 | -3.16% | 1,855,204 |
| Feb 27, 2026 | 1,955.50 | 1,993.00 | 1,939.50 | 1,977.00 | 1,977.00 | 1.44% | 2,455,437 |
| Feb 26, 2026 | 1,972.50 | 1,972.50 | 1,940.50 | 1,949.00 | 1,949.00 | -0.28% | 1,200,436 |
| Feb 25, 2026 | 1,969.50 | 1,969.50 | 1,937.50 | 1,954.50 | 1,954.50 | -0.28% | 741,439 |
| Feb 24, 2026 | 1,961.00 | 1,980.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.49% | 682,452 |
| Feb 23, 2026 | 1,960.50 | 1,979.00 | 1,945.00 | 1,950.50 | 1,950.50 | -0.15% | 513,542 |
| Feb 20, 2026 | 1,980.50 | 1,992.50 | 1,953.00 | 1,953.50 | 1,953.50 | -1.16% | 1,147,982 |
| Feb 19, 2026 | 1,972.50 | 1,993.50 | 1,953.50 | 1,976.50 | 1,976.50 | 0.48% | 1,144,805 |
| Feb 18, 2026 | 1,958.50 | 1,977.00 | 1,939.00 | 1,967.00 | 1,967.00 | 0.90% | 536,384 |
| Feb 17, 2026 | 1,956.50 | 1,965.50 | 1,934.50 | 1,949.50 | 1,949.50 | 0.10% | 560,082 |
| Feb 16, 2026 | 1,975.00 | 1,976.50 | 1,935.50 | 1,947.50 | 1,947.50 | -0.99% | 382,876 |
| Feb 13, 2026 | 1,970.50 | 1,978.50 | 1,941.50 | 1,967.00 | 1,967.00 | 0.56% | 757,741 |
| Feb 12, 2026 | 2,006.00 | 2,010.00 | 1,956.00 | 1,956.00 | 1,956.00 | -1.86% | 862,312 |
| Feb 11, 2026 | 1,957.50 | 2,001.00 | 1,943.50 | 1,993.00 | 1,993.00 | 1.84% | 536,570 |
| Feb 10, 2026 | 1,930.50 | 1,959.50 | 1,923.00 | 1,957.00 | 1,957.00 | 2.01% | 579,111 |
| Feb 9, 2026 | 1,935.00 | 1,952.00 | 1,888.50 | 1,918.50 | 1,918.50 | -0.93% | 556,248 |
| Feb 6, 2026 | 1,924.50 | 1,936.50 | 1,908.50 | 1,936.50 | 1,936.50 | 0.34% | 989,267 |
| Feb 5, 2026 | 1,934.50 | 1,942.00 | 1,911.50 | 1,930.00 | 1,930.00 | -0.05% | 1,153,209 |
| Feb 4, 2026 | 1,888.50 | 1,934.50 | 1,879.50 | 1,931.00 | 1,931.00 | 3.07% | 896,470 |
| Feb 3, 2026 | 1,919.50 | 1,921.50 | 1,863.00 | 1,873.50 | 1,873.50 | -2.17% | 830,546 |
| Feb 2, 2026 | 1,926.50 | 1,926.50 | 1,887.00 | 1,915.00 | 1,915.00 | 0.52% | 966,149 |
| Jan 30, 2026 | 1,884.00 | 1,912.00 | 1,884.00 | 1,905.00 | 1,905.00 | 0.61% | 884,931 |
| Jan 29, 2026 | 1,906.00 | 1,911.00 | 1,867.00 | 1,893.50 | 1,893.50 | -0.68% | 1,108,680 |
| Jan 28, 2026 | 1,905.50 | 1,930.00 | 1,899.23 | 1,906.50 | 1,906.50 | 0.16% | 907,250 |
| Jan 27, 2026 | 1,891.00 | 1,903.50 | 1,885.00 | 1,903.50 | 1,903.50 | 1.17% | 1,368,770 |
| Jan 26, 2026 | 1,886.00 | 1,895.00 | 1,877.50 | 1,881.50 | 1,881.50 | 0.11% | 841,845 |
| Jan 23, 2026 | 1,880.00 | 1,899.00 | 1,872.00 | 1,879.50 | 1,879.50 | -0.24% | 622,707 |
| Jan 22, 2026 | 1,877.00 | 1,888.19 | 1,856.00 | 1,884.00 | 1,884.00 | 1.29% | 807,932 |
| Jan 21, 2026 | 1,865.00 | 1,875.50 | 1,842.00 | 1,860.00 | 1,860.00 | -0.19% | 1,367,614 |
| Jan 20, 2026 | 1,858.50 | 1,867.50 | 1,840.00 | 1,863.50 | 1,863.50 | 0.40% | 1,059,742 |
| Jan 19, 2026 | 1,852.50 | 1,875.50 | 1,849.50 | 1,856.00 | 1,856.00 | -0.13% | 1,230,570 |