Associated British Foods plc (LON:ABF)
2,326.00
+32.00 (1.39%)
Oct 29, 2025, 8:44 AM BST
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,289.00 | 2,303.00 | 2,263.00 | 2,294.00 | 2,294.00 | 0.17% | 399,715 |
| Oct 27, 2025 | 2,300.00 | 2,303.00 | 2,280.00 | 2,290.00 | 2,290.00 | -0.13% | 945,718 |
| Oct 24, 2025 | 2,288.00 | 2,297.00 | 2,265.97 | 2,293.00 | 2,293.00 | 0.31% | 387,891 |
| Oct 23, 2025 | 2,273.00 | 2,286.00 | 2,251.00 | 2,286.00 | 2,286.00 | 0.44% | 814,242 |
| Oct 22, 2025 | 2,220.00 | 2,282.00 | 2,214.00 | 2,276.00 | 2,276.00 | 2.75% | 630,799 |
| Oct 21, 2025 | 2,199.00 | 2,215.00 | 2,192.00 | 2,215.00 | 2,215.00 | 0.45% | 473,109 |
| Oct 20, 2025 | 2,226.00 | 2,233.00 | 2,179.00 | 2,205.00 | 2,205.00 | -1.52% | 729,947 |
| Oct 17, 2025 | 2,211.00 | 2,244.00 | 2,202.00 | 2,239.00 | 2,239.00 | 0.99% | 841,304 |
| Oct 16, 2025 | 2,181.00 | 2,226.00 | 2,169.00 | 2,217.00 | 2,217.00 | 2.17% | 550,862 |
| Oct 15, 2025 | 2,143.00 | 2,176.00 | 2,136.00 | 2,170.00 | 2,170.00 | 1.26% | 401,929 |
| Oct 14, 2025 | 2,145.00 | 2,190.00 | 2,135.00 | 2,143.00 | 2,143.00 | -0.19% | 688,599 |
| Oct 13, 2025 | 2,138.00 | 2,162.00 | 2,131.69 | 2,147.00 | 2,147.00 | 0.51% | 612,602 |
| Oct 10, 2025 | 2,136.00 | 2,158.00 | 2,124.00 | 2,136.00 | 2,136.00 | 0.52% | 635,069 |
| Oct 9, 2025 | 2,113.00 | 2,126.00 | 2,106.00 | 2,125.00 | 2,125.00 | 0.95% | 689,152 |
| Oct 8, 2025 | 2,111.00 | 2,131.00 | 2,092.00 | 2,105.00 | 2,105.00 | -0.94% | 545,707 |
| Oct 7, 2025 | 2,106.00 | 2,136.00 | 2,095.00 | 2,125.00 | 2,125.00 | 1.14% | 871,384 |
| Oct 6, 2025 | 2,089.00 | 2,118.27 | 2,081.00 | 2,101.00 | 2,101.00 | 0.10% | 450,879 |
| Oct 3, 2025 | 2,095.00 | 2,107.00 | 2,085.00 | 2,099.00 | 2,099.00 | - | 494,919 |
| Oct 2, 2025 | 2,080.00 | 2,099.00 | 2,071.00 | 2,099.00 | 2,099.00 | 1.45% | 1,228,039 |
| Oct 1, 2025 | 2,047.00 | 2,085.00 | 2,041.31 | 2,069.00 | 2,069.00 | 0.88% | 605,796 |
| Sep 30, 2025 | 2,026.00 | 2,058.00 | 2,019.00 | 2,051.00 | 2,051.00 | 1.18% | 762,127 |
| Sep 29, 2025 | 2,016.00 | 2,034.00 | 2,001.00 | 2,027.00 | 2,027.00 | 0.40% | 573,877 |
| Sep 26, 2025 | 2,004.00 | 2,019.00 | 1,996.50 | 2,019.00 | 2,019.00 | 0.85% | 702,644 |
| Sep 25, 2025 | 1,994.50 | 2,012.54 | 1,978.00 | 2,002.00 | 2,002.00 | 0.33% | 643,868 |
| Sep 24, 2025 | 2,004.00 | 2,010.32 | 1,983.50 | 1,995.50 | 1,995.50 | 0.20% | 3,895,663 |
| Sep 23, 2025 | 1,976.00 | 1,998.00 | 1,973.00 | 1,991.50 | 1,991.50 | 0.78% | 3,922,866 |
| Sep 22, 2025 | 1,969.50 | 1,982.00 | 1,963.00 | 1,976.00 | 1,976.00 | -0.15% | 752,277 |
| Sep 19, 2025 | 1,968.00 | 1,999.50 | 1,968.00 | 1,979.00 | 1,979.00 | 0.41% | 1,428,775 |
| Sep 18, 2025 | 1,981.00 | 1,993.00 | 1,961.50 | 1,971.00 | 1,971.00 | -1.55% | 519,053 |
| Sep 17, 2025 | 1,988.00 | 2,013.20 | 1,983.50 | 2,002.00 | 2,002.00 | 1.21% | 784,960 |
| Sep 16, 2025 | 1,959.00 | 1,990.00 | 1,952.00 | 1,978.00 | 1,978.00 | 0.84% | 534,764 |
| Sep 15, 2025 | 1,973.50 | 1,999.50 | 1,955.00 | 1,961.50 | 1,961.50 | -0.46% | 935,094 |
| Sep 12, 2025 | 1,935.00 | 1,976.50 | 1,931.50 | 1,970.50 | 1,970.50 | 1.83% | 907,114 |
| Sep 11, 2025 | 1,948.50 | 2,002.00 | 1,934.50 | 1,935.00 | 1,935.00 | -0.54% | 1,370,338 |
| Sep 10, 2025 | 2,033.00 | 2,075.00 | 1,928.50 | 1,945.50 | 1,945.50 | -13.19% | 2,880,344 |
| Sep 9, 2025 | 2,253.00 | 2,253.00 | 2,222.00 | 2,241.00 | 2,241.00 | 0.18% | 685,260 |
| Sep 8, 2025 | 2,229.00 | 2,243.10 | 2,212.00 | 2,237.00 | 2,237.00 | 0.68% | 712,857 |
| Sep 5, 2025 | 2,229.00 | 2,232.00 | 2,200.00 | 2,222.00 | 2,222.00 | -0.27% | 531,718 |
| Sep 4, 2025 | 2,207.00 | 2,258.00 | 2,205.00 | 2,228.00 | 2,228.00 | 1.04% | 789,160 |
| Sep 3, 2025 | 2,178.00 | 2,216.00 | 2,177.60 | 2,205.00 | 2,205.00 | 0.92% | 573,098 |
| Sep 2, 2025 | 2,194.00 | 2,194.00 | 2,162.00 | 2,185.00 | 2,185.00 | -0.23% | 664,462 |
| Sep 1, 2025 | 2,170.00 | 2,193.00 | 2,160.00 | 2,190.00 | 2,190.00 | 1.39% | 1,140,919 |
| Aug 29, 2025 | 2,183.00 | 2,194.00 | 2,160.00 | 2,160.00 | 2,160.00 | -0.92% | 693,105 |
| Aug 28, 2025 | 2,197.00 | 2,202.00 | 2,162.00 | 2,180.00 | 2,180.00 | -0.41% | 460,692 |
| 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 |