Skip to main content
logo
Associated British Foods plc (LON:ABF)
London flag London · Delayed Price · Currency is GBP · Price in GBp
1,980.00
-22.00 (-1.10%)
Sep 18, 2025, 1:44 PM BST

Associated British Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20251,988.002,013.201,983.502,002.002,002.001.21%784,892
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
Aug 18, 20252,278.002,285.002,257.002,274.002,274.000.04%443,156
Aug 15, 20252,288.002,297.002,266.002,273.002,273.00-508,200
Aug 14, 20252,311.002,328.002,268.002,273.002,273.00-1.39%3,043,274
Aug 13, 20252,276.002,305.002,271.002,305.002,305.001.45%471,558
Aug 12, 20252,259.002,280.152,255.002,272.002,272.000.84%546,700
Aug 11, 20252,215.002,262.002,208.002,253.002,253.001.85%558,488
Aug 8, 20252,220.002,234.002,210.002,212.002,212.00-0.05%559,100
Aug 7, 20252,211.002,228.002,206.002,213.002,213.000.23%884,094
Aug 6, 20252,222.002,225.002,196.002,208.002,208.00-0.18%747,251
Aug 5, 20252,194.002,218.002,188.002,212.002,212.000.96%910,094
Aug 4, 20252,184.002,191.112,171.002,191.002,191.000.60%706,194
Aug 1, 20252,188.002,199.002,163.002,178.002,178.00-0.91%732,943
Jul 31, 20252,228.002,237.002,194.002,198.002,198.00-1.12%704,929
Jul 30, 20252,223.002,236.002,207.002,223.002,223.000.05%494,088
Jul 29, 20252,239.002,258.002,222.002,222.002,222.00-0.45%686,144
Jul 28, 20252,250.002,255.002,214.002,232.002,232.00-0.22%602,515
Jul 25, 20252,240.002,241.002,194.002,237.002,237.00-624,859
Jul 24, 20252,248.002,282.002,229.002,237.002,237.00-0.67%500,516
Jul 23, 20252,228.002,258.002,219.002,252.002,252.001.99%622,619
Jul 22, 20252,191.002,218.002,191.002,208.002,208.000.32%417,260
Jul 21, 20252,185.002,201.002,177.002,201.002,201.000.87%379,947
Jul 18, 20252,173.002,203.002,172.002,182.002,182.001.11%803,200
Jul 17, 20252,124.002,166.002,113.002,158.002,158.002.18%4,578,327
Jul 16, 20252,102.002,126.002,086.002,112.002,112.000.28%605,897
Jul 15, 20252,094.002,106.002,068.002,106.002,106.000.86%585,351
Jul 14, 20252,050.002,124.002,032.002,088.002,088.001.95%726,983
Jul 11, 20252,065.002,071.002,048.002,048.002,048.00-0.53%701,898
Jul 10, 20252,063.002,067.002,038.952,059.002,059.000.15%573,640
Jul 9, 20252,073.002,073.002,048.002,056.002,056.00-0.29%487,873