Associated British Foods plc (LON:ABF)
2,180.00
-9.00 (-0.41%)
Aug 28, 2025, 5:04 PM BST
Associated British Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 2,197.00 | 2,202.00 | 2,162.00 | 2,180.00 | 2,180.00 | -0.41% | 460,555 |
Aug 27, 2025 | 2,221.00 | 2,230.00 | 2,183.00 | 2,189.00 | 2,189.00 | -1.49% | 474,795 |
Aug 26, 2025 | 2,249.00 | 2,293.00 | 2,204.00 | 2,222.00 | 2,222.00 | -3.98% | 1,348,574 |
Aug 22, 2025 | 2,322.00 | 2,328.00 | 2,296.00 | 2,314.00 | 2,314.00 | -0.69% | 262,018 |
Aug 21, 2025 | 2,337.00 | 2,346.00 | 2,327.00 | 2,330.00 | 2,330.00 | -0.30% | 462,140 |
Aug 20, 2025 | 2,297.00 | 2,339.00 | 2,282.00 | 2,337.00 | 2,337.00 | 1.56% | 2,378,486 |
Aug 19, 2025 | 2,280.00 | 2,317.00 | 2,275.00 | 2,301.00 | 2,301.00 | 1.19% | 761,665 |
Aug 18, 2025 | 2,278.00 | 2,285.00 | 2,257.00 | 2,274.00 | 2,274.00 | 0.04% | 443,156 |
Aug 15, 2025 | 2,288.00 | 2,297.00 | 2,266.00 | 2,273.00 | 2,273.00 | - | 508,200 |
Aug 14, 2025 | 2,311.00 | 2,328.00 | 2,268.00 | 2,273.00 | 2,273.00 | -1.39% | 3,043,274 |
Aug 13, 2025 | 2,276.00 | 2,305.00 | 2,271.00 | 2,305.00 | 2,305.00 | 1.45% | 471,558 |
Aug 12, 2025 | 2,259.00 | 2,280.15 | 2,255.00 | 2,272.00 | 2,272.00 | 0.84% | 546,700 |
Aug 11, 2025 | 2,215.00 | 2,262.00 | 2,208.00 | 2,253.00 | 2,253.00 | 1.85% | 558,488 |
Aug 8, 2025 | 2,220.00 | 2,234.00 | 2,210.00 | 2,212.00 | 2,212.00 | -0.05% | 559,100 |
Aug 7, 2025 | 2,211.00 | 2,228.00 | 2,206.00 | 2,213.00 | 2,213.00 | 0.23% | 884,094 |
Aug 6, 2025 | 2,222.00 | 2,225.00 | 2,196.00 | 2,208.00 | 2,208.00 | -0.18% | 747,251 |
Aug 5, 2025 | 2,194.00 | 2,218.00 | 2,188.00 | 2,212.00 | 2,212.00 | 0.96% | 910,094 |
Aug 4, 2025 | 2,184.00 | 2,191.11 | 2,171.00 | 2,191.00 | 2,191.00 | 0.60% | 706,194 |
Aug 1, 2025 | 2,188.00 | 2,199.00 | 2,163.00 | 2,178.00 | 2,178.00 | -0.91% | 732,943 |
Jul 31, 2025 | 2,228.00 | 2,237.00 | 2,194.00 | 2,198.00 | 2,198.00 | -1.12% | 704,929 |
Jul 30, 2025 | 2,223.00 | 2,236.00 | 2,207.00 | 2,223.00 | 2,223.00 | 0.05% | 494,088 |
Jul 29, 2025 | 2,239.00 | 2,258.00 | 2,222.00 | 2,222.00 | 2,222.00 | -0.45% | 686,144 |
Jul 28, 2025 | 2,250.00 | 2,255.00 | 2,214.00 | 2,232.00 | 2,232.00 | -0.22% | 602,515 |
Jul 25, 2025 | 2,240.00 | 2,241.00 | 2,194.00 | 2,237.00 | 2,237.00 | - | 624,859 |
Jul 24, 2025 | 2,248.00 | 2,282.00 | 2,229.00 | 2,237.00 | 2,237.00 | -0.67% | 500,516 |
Jul 23, 2025 | 2,228.00 | 2,258.00 | 2,219.00 | 2,252.00 | 2,252.00 | 1.99% | 622,619 |
Jul 22, 2025 | 2,191.00 | 2,218.00 | 2,191.00 | 2,208.00 | 2,208.00 | 0.32% | 417,260 |
Jul 21, 2025 | 2,185.00 | 2,201.00 | 2,177.00 | 2,201.00 | 2,201.00 | 0.87% | 379,947 |
Jul 18, 2025 | 2,173.00 | 2,203.00 | 2,172.00 | 2,182.00 | 2,182.00 | 1.11% | 803,200 |
Jul 17, 2025 | 2,124.00 | 2,166.00 | 2,113.00 | 2,158.00 | 2,158.00 | 2.18% | 4,578,327 |
Jul 16, 2025 | 2,102.00 | 2,126.00 | 2,086.00 | 2,112.00 | 2,112.00 | 0.28% | 605,897 |
Jul 15, 2025 | 2,094.00 | 2,106.00 | 2,068.00 | 2,106.00 | 2,106.00 | 0.86% | 585,351 |
Jul 14, 2025 | 2,050.00 | 2,124.00 | 2,032.00 | 2,088.00 | 2,088.00 | 1.95% | 726,983 |
Jul 11, 2025 | 2,065.00 | 2,071.00 | 2,048.00 | 2,048.00 | 2,048.00 | -0.53% | 701,898 |
Jul 10, 2025 | 2,063.00 | 2,067.00 | 2,038.95 | 2,059.00 | 2,059.00 | 0.15% | 573,640 |
Jul 9, 2025 | 2,073.00 | 2,073.00 | 2,048.00 | 2,056.00 | 2,056.00 | -0.29% | 487,873 |
Jul 8, 2025 | 2,043.00 | 2,071.00 | 2,043.00 | 2,062.00 | 2,062.00 | 0.63% | 3,686,533 |
Jul 7, 2025 | 2,078.00 | 2,081.00 | 2,049.00 | 2,049.00 | 2,049.00 | -1.40% | 634,298 |
Jul 4, 2025 | 2,075.00 | 2,088.00 | 2,063.00 | 2,078.00 | 2,078.00 | 0.29% | 323,248 |
Jul 3, 2025 | 2,067.00 | 2,080.00 | 2,061.00 | 2,072.00 | 2,072.00 | 0.68% | 774,295 |
Jul 2, 2025 | 2,100.00 | 2,101.00 | 2,033.00 | 2,058.00 | 2,058.00 | -1.86% | 675,263 |
Jul 1, 2025 | 2,056.00 | 2,099.00 | 2,055.00 | 2,097.00 | 2,097.00 | 1.90% | 675,810 |
Jun 30, 2025 | 2,091.00 | 2,099.00 | 2,056.00 | 2,058.00 | 2,058.00 | -1.11% | 665,502 |
Jun 27, 2025 | 2,087.00 | 2,094.00 | 2,059.00 | 2,081.00 | 2,081.00 | 0.05% | 524,372 |
Jun 26, 2025 | 2,030.00 | 2,086.00 | 2,028.00 | 2,080.00 | 2,080.00 | 2.11% | 1,416,197 |
Jun 25, 2025 | 2,031.00 | 2,042.00 | 2,024.00 | 2,037.00 | 2,037.00 | 0.05% | 1,328,541 |
Jun 24, 2025 | 2,057.00 | 2,063.00 | 2,036.00 | 2,036.00 | 2,036.00 | 0.15% | 857,201 |
Jun 23, 2025 | 2,066.00 | 2,073.00 | 2,033.00 | 2,033.00 | 2,033.00 | -2.12% | 1,026,947 |
Jun 20, 2025 | 2,070.00 | 2,108.00 | 2,062.00 | 2,077.00 | 2,077.00 | 0.68% | 2,047,430 |
Jun 19, 2025 | 2,061.00 | 2,073.00 | 2,049.00 | 2,063.00 | 2,063.00 | -0.24% | 685,922 |