Skip to main content
logo
Associated British Foods plc (LON:ABF)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,112.00
+13.00 (0.62%)
Nov 21, 2025, 4:35 PM BST

Associated British Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,086.002,122.002,082.002,112.002,112.000.62%699,055
Nov 20, 20252,107.002,117.002,096.002,099.002,099.00-0.05%464,619
Nov 19, 20252,083.002,128.002,083.002,100.002,100.000.77%798,826
Nov 18, 20252,076.002,104.002,073.002,084.002,084.00-0.90%815,200
Nov 17, 20252,163.002,172.002,103.002,103.002,103.00-2.64%452,641
Nov 14, 20252,212.002,217.002,160.002,160.002,160.00-2.75%736,277
Nov 13, 20252,236.002,251.002,221.002,221.002,221.00-0.27%391,933
Nov 12, 20252,235.002,239.002,202.002,227.002,227.00-0.36%982,381
Nov 11, 20252,272.002,288.002,235.002,235.002,235.00-1.02%596,129
Nov 10, 20252,268.002,279.002,230.002,258.002,258.00-0.22%641,414
Nov 7, 20252,250.002,275.002,230.002,263.002,263.000.85%1,766,271
Nov 6, 20252,224.002,294.002,217.002,244.002,244.001.26%1,006,256
Nov 5, 20252,192.002,216.002,162.002,216.002,216.000.18%3,210,871
Nov 4, 20252,350.002,359.002,189.002,212.002,212.00-2.98%1,611,873
Nov 3, 20252,303.002,307.002,244.002,280.002,280.00-0.65%772,526
Oct 31, 20252,311.002,315.002,284.002,295.002,295.00-0.86%658,010
Oct 30, 20252,299.002,323.002,281.002,315.002,315.000.87%371,035
Oct 29, 20252,294.002,328.002,287.002,295.002,295.000.04%531,418
Oct 28, 20252,289.002,303.002,263.002,294.002,294.000.17%399,796
Oct 27, 20252,300.002,303.002,280.002,290.002,290.00-0.13%945,718
Oct 24, 20252,288.002,297.002,265.972,293.002,293.000.31%387,892
Oct 23, 20252,273.002,286.002,251.002,286.002,286.000.44%814,242
Oct 22, 20252,220.002,283.002,214.002,276.002,276.002.75%630,800
Oct 21, 20252,199.002,215.002,192.002,215.002,215.000.45%473,109
Oct 20, 20252,226.002,233.002,179.002,205.002,205.00-1.52%729,947
Oct 17, 20252,211.002,245.002,202.002,239.002,239.000.99%841,305
Oct 16, 20252,181.002,226.002,169.002,217.002,217.002.17%550,863
Oct 15, 20252,143.002,177.002,134.002,170.002,170.001.26%401,930
Oct 14, 20252,145.002,190.002,135.002,143.002,143.00-0.19%688,600
Oct 13, 20252,138.002,162.002,131.002,147.002,147.000.51%612,602
Oct 10, 20252,136.002,158.002,124.002,136.002,136.000.52%635,070
Oct 9, 20252,113.002,126.002,106.002,125.002,125.000.95%689,153
Oct 8, 20252,111.002,131.002,092.002,105.002,105.00-0.94%545,708
Oct 7, 20252,106.002,136.002,095.002,125.002,125.001.14%871,384
Oct 6, 20252,089.002,119.002,081.002,101.002,101.000.10%450,879
Oct 3, 20252,095.002,109.002,085.002,099.002,099.00-494,920
Oct 2, 20252,080.002,099.002,070.002,099.002,099.001.45%1,228,039
Oct 1, 20252,047.002,086.002,040.002,069.002,069.000.88%605,797
Sep 30, 20252,026.002,058.002,019.002,051.002,051.001.18%762,127
Sep 29, 20252,016.002,034.002,001.002,027.002,027.000.40%573,877
Sep 26, 20252,004.002,019.001,996.502,019.002,019.000.85%702,645
Sep 25, 20251,994.502,014.001,978.002,002.002,002.000.33%643,868
Sep 24, 20252,004.002,011.001,983.501,995.501,995.500.20%3,895,664
Sep 23, 20251,976.001,999.501,973.001,991.501,991.500.78%3,922,867
Sep 22, 20251,969.501,982.501,963.001,976.001,976.00-0.15%752,277
Sep 19, 20251,968.002,001.001,968.001,979.001,979.000.41%1,428,776
Sep 18, 20251,981.001,993.001,961.501,971.001,971.00-1.55%519,053
Sep 17, 20251,988.002,014.001,983.502,002.002,002.001.21%784,961
Sep 16, 20251,959.001,990.501,952.001,978.001,978.000.84%534,764
Sep 15, 20251,973.501,999.501,955.001,961.501,961.50-0.46%935,095