Skip to main content
logo
Associated British Foods plc (LON:ABF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,903.50
+22.00 (1.17%)
At close: Jan 27, 2026

Associated British Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20261,891.001,903.501,887.001,903.501,903.501.17%1,368,699
Jan 26, 20261,886.001,895.001,877.501,881.501,881.500.11%841,845
Jan 23, 20261,880.001,897.001,872.001,879.501,879.50-0.24%622,615
Jan 22, 20261,877.001,888.001,856.001,884.001,884.001.29%807,857
Jan 21, 20261,865.001,875.001,842.501,860.001,860.00-0.19%1,367,534
Jan 20, 20261,858.501,867.501,840.501,863.501,863.500.40%1,059,632
Jan 19, 20261,852.501,875.501,849.501,856.001,856.00-0.13%1,230,570
Jan 16, 20261,871.001,878.001,848.501,858.501,858.50-0.56%1,480,064
Jan 15, 20261,866.501,874.001,839.501,869.001,869.000.11%844,493
Jan 14, 20261,835.501,871.501,827.001,867.001,867.001.58%1,970,175
Jan 13, 20261,846.001,865.501,835.501,838.001,838.00-0.35%999,572
Jan 12, 20261,840.501,860.001,810.001,844.501,844.50-0.78%1,297,437
Jan 9, 20261,831.501,884.501,829.501,859.001,859.000.49%2,325,481
Jan 8, 20261,922.001,948.501,843.501,850.001,850.00-13.99%3,627,133
Jan 7, 20262,146.002,163.002,134.002,151.002,151.000.19%665,231
Jan 6, 20262,170.002,187.002,147.002,147.002,147.00-0.05%529,194
Jan 5, 20262,141.002,148.002,108.002,148.002,148.001.08%761,054
Jan 2, 20262,143.002,146.002,119.002,125.002,125.00-0.09%606,590
Dec 31, 20252,135.002,145.002,120.002,127.002,127.00-0.70%365,586
Dec 30, 20252,113.002,150.002,113.002,142.002,142.000.99%273,347
Dec 29, 20252,117.002,133.002,113.002,121.002,121.000.38%427,444
Dec 24, 20252,126.002,126.002,112.002,113.002,113.000.09%122,582
Dec 23, 20252,115.002,128.002,102.002,111.002,111.000.19%306,744
Dec 22, 20252,125.002,126.002,097.002,107.002,107.00-0.80%1,470,716
Dec 19, 20252,138.002,154.002,122.002,124.002,124.00-0.52%1,445,329
Dec 18, 20252,130.002,140.002,111.002,135.002,135.000.76%1,209,336
Dec 17, 20252,119.002,128.002,090.002,119.002,119.000.05%862,058
Dec 16, 20252,096.002,118.112,081.002,118.002,118.001.39%717,801
Dec 15, 20252,060.002,092.002,045.902,089.002,089.000.14%767,336
Dec 12, 20252,095.002,114.002,082.002,086.002,086.00-0.52%507,109
Dec 11, 20252,084.002,109.002,080.002,097.002,097.00-1.55%1,014,582
Dec 10, 20252,108.002,136.002,099.002,130.002,087.700.66%643,247
Dec 9, 20252,117.002,142.002,112.002,116.002,073.98-0.38%823,090
Dec 8, 20252,130.002,154.002,111.002,124.002,081.82-0.05%933,854
Dec 5, 20252,109.002,155.002,109.002,125.002,082.80-841,142
Dec 4, 20252,114.002,131.002,106.002,125.002,082.800.47%664,910
Dec 3, 20252,128.002,135.002,109.002,115.002,073.00-0.38%424,159
Dec 2, 20252,128.002,142.002,113.002,123.002,080.84-0.52%546,240
Dec 1, 20252,139.002,143.002,121.002,134.002,091.62-0.09%429,498
Nov 28, 20252,155.002,158.002,136.002,136.002,093.58-0.56%479,975
Nov 27, 20252,135.002,161.002,133.002,148.002,105.341.13%452,587
Nov 26, 20252,086.002,161.002,078.002,124.002,081.821.38%954,937
Nov 25, 20252,086.002,102.002,076.002,095.002,053.400.53%600,299
Nov 24, 20252,125.002,125.002,083.792,084.002,042.61-1.33%1,434,572
Nov 21, 20252,086.002,122.002,081.502,112.002,070.060.62%699,145
Nov 20, 20252,107.002,117.002,096.002,099.002,057.32-0.05%464,619
Nov 19, 20252,083.002,128.002,083.002,100.002,058.300.77%798,826
Nov 18, 20252,076.002,104.002,073.002,084.002,042.61-0.90%815,200
Nov 17, 20252,163.002,172.002,103.002,103.002,061.24-2.64%452,641
Nov 14, 20252,212.002,217.002,160.002,160.002,117.10-2.75%736,277