Associated British Foods plc (LON:ABF)
London · Delayed Price · Currency is GBP · Price in GBp 2,105.00
-20.00 (-0.94%)
Oct 8, 2025, 4:35 PM BST
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 21.11 | 21.31 | 20.92 | 21.05 | 21.05 | -0.94% | 545,708 |
| Oct 7, 2025 | 21.06 | 21.36 | 20.95 | 21.25 | 21.25 | 1.14% | 871,384 |
| Oct 6, 2025 | 20.89 | 21.19 | 20.81 | 21.01 | 21.01 | 0.10% | 450,879 |
| Oct 3, 2025 | 20.95 | 21.09 | 20.85 | 20.99 | 20.99 | - | 494,920 |
| Oct 2, 2025 | 20.80 | 20.99 | 20.70 | 20.99 | 20.99 | 1.45% | 1,228,039 |
| Oct 1, 2025 | 20.47 | 20.86 | 20.40 | 20.69 | 20.69 | 0.88% | 605,797 |
| Sep 30, 2025 | 20.26 | 20.58 | 20.19 | 20.51 | 20.51 | 1.18% | 762,127 |
| Sep 29, 2025 | 20.16 | 20.34 | 20.01 | 20.27 | 20.27 | 0.40% | 573,877 |
| Sep 26, 2025 | 20.04 | 20.19 | 19.97 | 20.19 | 20.19 | 0.85% | 702,645 |
| Sep 25, 2025 | 19.95 | 20.14 | 19.78 | 20.02 | 20.02 | 0.33% | 643,868 |
| Sep 24, 2025 | 20.04 | 20.11 | 19.84 | 19.96 | 19.96 | 0.20% | 3,895,664 |
| Sep 23, 2025 | 19.76 | 20.00 | 19.73 | 19.92 | 19.92 | 0.78% | 3,922,867 |
| Sep 22, 2025 | 19.70 | 19.83 | 19.63 | 19.76 | 19.76 | -0.15% | 752,277 |
| Sep 19, 2025 | 19.68 | 20.01 | 19.68 | 19.79 | 19.79 | 0.41% | 1,428,776 |
| Sep 18, 2025 | 19.81 | 19.93 | 19.62 | 19.71 | 19.71 | -1.55% | 519,053 |
| Sep 17, 2025 | 19.88 | 20.14 | 19.84 | 20.02 | 20.02 | 1.21% | 784,961 |
| Sep 16, 2025 | 19.59 | 19.91 | 19.52 | 19.78 | 19.78 | 0.84% | 534,764 |
| Sep 15, 2025 | 19.74 | 20.00 | 19.55 | 19.62 | 19.62 | -0.46% | 935,095 |
| Sep 12, 2025 | 19.35 | 19.77 | 19.32 | 19.71 | 19.71 | 1.83% | 907,115 |
| Sep 11, 2025 | 19.49 | 20.02 | 19.35 | 19.35 | 19.35 | -0.54% | 1,370,338 |
| Sep 10, 2025 | 20.33 | 20.75 | 19.29 | 19.46 | 19.46 | -13.19% | 2,880,344 |
| Sep 9, 2025 | 22.53 | 22.53 | 22.22 | 22.41 | 22.41 | 0.18% | 685,260 |
| Sep 8, 2025 | 22.29 | 22.44 | 22.12 | 22.37 | 22.37 | 0.68% | 712,858 |
| Sep 5, 2025 | 22.29 | 22.32 | 21.99 | 22.22 | 22.22 | -0.27% | 531,719 |
| Sep 4, 2025 | 22.07 | 22.58 | 22.04 | 22.28 | 22.28 | 1.04% | 789,161 |
| Sep 3, 2025 | 21.78 | 22.16 | 21.59 | 22.05 | 22.05 | 0.92% | 573,099 |
| Sep 2, 2025 | 21.94 | 21.94 | 21.62 | 21.85 | 21.85 | -0.23% | 664,462 |
| Sep 1, 2025 | 21.70 | 21.93 | 21.60 | 21.90 | 21.90 | 1.39% | 1,140,920 |
| Aug 29, 2025 | 21.83 | 21.94 | 21.60 | 21.60 | 21.60 | -0.92% | 693,105 |
| Aug 28, 2025 | 21.97 | 22.02 | 21.62 | 21.80 | 21.80 | -0.41% | 460,692 |
| Aug 27, 2025 | 22.21 | 22.30 | 21.83 | 21.89 | 21.89 | -1.49% | 474,796 |
| Aug 26, 2025 | 22.49 | 22.93 | 22.04 | 22.22 | 22.22 | -3.98% | 1,348,574 |
| Aug 22, 2025 | 23.22 | 23.28 | 22.96 | 23.14 | 23.14 | -0.69% | 262,019 |
| Aug 21, 2025 | 23.37 | 23.46 | 23.27 | 23.30 | 23.30 | -0.30% | 462,140 |
| Aug 20, 2025 | 22.97 | 23.39 | 22.82 | 23.37 | 23.37 | 1.56% | 2,378,486 |
| Aug 19, 2025 | 22.80 | 23.17 | 22.75 | 23.01 | 23.01 | 1.19% | 761,665 |
| Aug 18, 2025 | 22.78 | 22.85 | 22.57 | 22.74 | 22.74 | 0.04% | 443,157 |
| Aug 15, 2025 | 22.88 | 22.97 | 22.66 | 22.73 | 22.73 | - | 508,201 |
| Aug 14, 2025 | 23.11 | 23.28 | 22.68 | 22.73 | 22.73 | -1.39% | 3,043,275 |
| Aug 13, 2025 | 22.76 | 23.05 | 22.71 | 23.05 | 23.05 | 1.45% | 471,559 |
| Aug 12, 2025 | 22.59 | 22.80 | 22.55 | 22.72 | 22.72 | 0.84% | 546,701 |
| Aug 11, 2025 | 22.15 | 22.62 | 22.08 | 22.53 | 22.53 | 1.85% | 558,488 |
| Aug 8, 2025 | 22.20 | 22.34 | 22.10 | 22.12 | 22.12 | -0.05% | 559,100 |
| Aug 7, 2025 | 22.11 | 22.28 | 22.06 | 22.13 | 22.13 | 0.23% | 884,094 |
| Aug 6, 2025 | 22.22 | 22.25 | 21.96 | 22.08 | 22.08 | -0.18% | 747,251 |
| Aug 5, 2025 | 21.94 | 22.18 | 21.88 | 22.12 | 22.12 | 0.96% | 910,095 |
| Aug 4, 2025 | 21.84 | 21.91 | 21.71 | 21.91 | 21.91 | 0.60% | 706,195 |
| Aug 1, 2025 | 21.88 | 21.99 | 21.63 | 21.78 | 21.78 | -0.91% | 732,944 |
| Jul 31, 2025 | 22.28 | 22.37 | 21.94 | 21.98 | 21.98 | -1.12% | 704,930 |
| Jul 30, 2025 | 22.23 | 22.36 | 22.07 | 22.23 | 22.23 | 0.05% | 494,088 |