Skip to main content
logo
Associated British Foods plc (LON:ABF)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,326.00
+32.00 (1.39%)
Oct 29, 2025, 8:44 AM BST

Associated British Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252,289.002,303.002,263.002,294.002,294.000.17%399,715
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%387,891
Oct 23, 20252,273.002,286.002,251.002,286.002,286.000.44%814,242
Oct 22, 20252,220.002,282.002,214.002,276.002,276.002.75%630,799
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, 20252,211.002,244.002,202.002,239.002,239.000.99%841,304
Oct 16, 20252,181.002,226.002,169.002,217.002,217.002.17%550,862
Oct 15, 20252,143.002,176.002,136.002,170.002,170.001.26%401,929
Oct 14, 20252,145.002,190.002,135.002,143.002,143.00-0.19%688,599
Oct 13, 20252,138.002,162.002,131.692,147.002,147.000.51%612,602
Oct 10, 20252,136.002,158.002,124.002,136.002,136.000.52%635,069
Oct 9, 20252,113.002,126.002,106.002,125.002,125.000.95%689,152
Oct 8, 20252,111.002,131.002,092.002,105.002,105.00-0.94%545,707
Oct 7, 20252,106.002,136.002,095.002,125.002,125.001.14%871,384
Oct 6, 20252,089.002,118.272,081.002,101.002,101.000.10%450,879
Oct 3, 20252,095.002,107.002,085.002,099.002,099.00-494,919
Oct 2, 20252,080.002,099.002,071.002,099.002,099.001.45%1,228,039
Oct 1, 20252,047.002,085.002,041.312,069.002,069.000.88%605,796
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%702,644
Sep 25, 20251,994.502,012.541,978.002,002.002,002.000.33%643,868
Sep 24, 20252,004.002,010.321,983.501,995.501,995.500.20%3,895,663
Sep 23, 20251,976.001,998.001,973.001,991.501,991.500.78%3,922,866
Sep 22, 20251,969.501,982.001,963.001,976.001,976.00-0.15%752,277
Sep 19, 20251,968.001,999.501,968.001,979.001,979.000.41%1,428,775
Sep 18, 20251,981.001,993.001,961.501,971.001,971.00-1.55%519,053
Sep 17, 20251,988.002,013.201,983.502,002.002,002.001.21%784,960
Sep 16, 20251,959.001,990.001,952.001,978.001,978.000.84%534,764
Sep 15, 20251,973.501,999.501,955.001,961.501,961.50-0.46%935,094
Sep 12, 20251,935.001,976.501,931.501,970.501,970.501.83%907,114
Sep 11, 20251,948.502,002.001,934.501,935.001,935.00-0.54%1,370,338
Sep 10, 20252,033.002,075.001,928.501,945.501,945.50-13.19%2,880,344
Sep 9, 20252,253.002,253.002,222.002,241.002,241.000.18%685,260
Sep 8, 20252,229.002,243.102,212.002,237.002,237.000.68%712,857
Sep 5, 20252,229.002,232.002,200.002,222.002,222.00-0.27%531,718
Sep 4, 20252,207.002,258.002,205.002,228.002,228.001.04%789,160
Sep 3, 20252,178.002,216.002,177.602,205.002,205.000.92%573,098
Sep 2, 20252,194.002,194.002,162.002,185.002,185.00-0.23%664,462
Sep 1, 20252,170.002,193.002,160.002,190.002,190.001.39%1,140,919
Aug 29, 20252,183.002,194.002,160.002,160.002,160.00-0.92%693,105
Aug 28, 20252,197.002,202.002,162.002,180.002,180.00-0.41%460,692
Aug 27, 20252,221.002,230.002,183.002,189.002,189.00-1.49%474,795
Aug 26, 20252,249.002,293.002,204.002,222.002,222.00-3.98%1,348,574
Aug 22, 20252,322.002,328.002,296.002,314.002,314.00-0.69%262,018
Aug 21, 20252,337.002,346.002,327.002,330.002,330.00-0.30%462,140
Aug 20, 20252,297.002,339.002,282.002,337.002,337.001.56%2,378,486
Aug 19, 20252,280.002,317.002,275.002,301.002,301.001.19%761,665