Associated British Foods plc (LON:ABF)
London · Delayed Price · Currency is GBP · Price in GBX 1,846.00
-23.50 (-1.26%)
At close: Mar 9, 2026
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,852.00 | 1,858.95 | 1,832.00 | 1,846.00 | 1,846.00 | -1.26% | 639,259 |
| Mar 6, 2026 | 1,896.00 | 1,909.50 | 1,867.00 | 1,869.50 | 1,869.50 | -0.93% | 726,343 |
| Mar 5, 2026 | 1,928.50 | 1,930.00 | 1,885.50 | 1,887.00 | 1,887.00 | -2.05% | 904,442 |
| Mar 4, 2026 | 1,914.00 | 1,938.00 | 1,907.00 | 1,926.50 | 1,926.50 | 1.10% | 1,086,052 |
| Mar 3, 2026 | 1,902.50 | 1,917.50 | 1,878.50 | 1,905.50 | 1,905.50 | -0.47% | 1,031,716 |
| Mar 2, 2026 | 1,966.50 | 1,966.50 | 1,914.50 | 1,914.50 | 1,914.50 | -3.16% | 1,830,798 |
| Feb 27, 2026 | 1,955.50 | 1,992.50 | 1,939.50 | 1,977.00 | 1,977.00 | 1.44% | 2,220,911 |
| Feb 26, 2026 | 1,972.50 | 1,972.50 | 1,940.50 | 1,949.00 | 1,949.00 | -0.28% | 1,199,022 |
| Feb 25, 2026 | 1,969.50 | 1,969.50 | 1,939.50 | 1,954.50 | 1,954.50 | -0.28% | 731,912 |
| Feb 24, 2026 | 1,961.00 | 1,980.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.49% | 682,452 |
| Feb 23, 2026 | 1,960.50 | 1,978.00 | 1,945.00 | 1,950.50 | 1,950.50 | -0.15% | 500,314 |
| Feb 20, 2026 | 1,980.50 | 1,992.50 | 1,953.00 | 1,953.50 | 1,953.50 | -1.16% | 1,141,524 |
| Feb 19, 2026 | 1,972.50 | 1,993.50 | 1,953.50 | 1,976.50 | 1,976.50 | 0.48% | 1,144,805 |
| Feb 18, 2026 | 1,958.50 | 1,977.00 | 1,939.00 | 1,967.00 | 1,967.00 | 0.90% | 536,330 |
| Feb 17, 2026 | 1,956.50 | 1,965.00 | 1,934.50 | 1,949.50 | 1,949.50 | 0.10% | 560,029 |
| Feb 16, 2026 | 1,975.00 | 1,976.50 | 1,935.50 | 1,947.50 | 1,947.50 | -0.99% | 382,876 |
| Feb 13, 2026 | 1,970.50 | 1,978.50 | 1,941.50 | 1,967.00 | 1,967.00 | 0.56% | 757,741 |
| Feb 12, 2026 | 2,006.00 | 2,007.00 | 1,956.00 | 1,956.00 | 1,956.00 | -1.86% | 862,261 |
| Feb 11, 2026 | 1,957.50 | 2,001.00 | 1,943.50 | 1,993.00 | 1,993.00 | 1.84% | 536,570 |
| Feb 10, 2026 | 1,930.50 | 1,959.00 | 1,923.00 | 1,957.00 | 1,957.00 | 2.01% | 579,033 |
| Feb 9, 2026 | 1,935.00 | 1,952.00 | 1,888.50 | 1,918.50 | 1,918.50 | -0.93% | 556,248 |
| Feb 6, 2026 | 1,924.50 | 1,936.50 | 1,908.50 | 1,936.50 | 1,936.50 | 0.34% | 989,195 |
| Feb 5, 2026 | 1,934.50 | 1,942.00 | 1,911.50 | 1,930.00 | 1,930.00 | -0.05% | 1,153,209 |
| Feb 4, 2026 | 1,888.50 | 1,933.50 | 1,881.00 | 1,931.00 | 1,931.00 | 3.07% | 896,373 |
| Feb 3, 2026 | 1,919.50 | 1,921.50 | 1,863.00 | 1,873.50 | 1,873.50 | -2.17% | 830,546 |
| Feb 2, 2026 | 1,926.50 | 1,926.50 | 1,887.00 | 1,915.00 | 1,915.00 | 0.52% | 965,906 |
| Jan 30, 2026 | 1,884.00 | 1,912.00 | 1,884.00 | 1,905.00 | 1,905.00 | 0.61% | 884,931 |
| Jan 29, 2026 | 1,906.00 | 1,911.00 | 1,867.00 | 1,893.50 | 1,893.50 | -0.68% | 1,107,695 |
| Jan 28, 2026 | 1,905.50 | 1,930.00 | 1,899.23 | 1,906.50 | 1,906.50 | 0.16% | 907,250 |
| Jan 27, 2026 | 1,891.00 | 1,903.50 | 1,887.00 | 1,903.50 | 1,903.50 | 1.17% | 1,368,699 |
| Jan 26, 2026 | 1,886.00 | 1,895.00 | 1,877.50 | 1,881.50 | 1,881.50 | 0.11% | 841,845 |
| Jan 23, 2026 | 1,880.00 | 1,897.00 | 1,872.00 | 1,879.50 | 1,879.50 | -0.24% | 622,615 |
| Jan 22, 2026 | 1,877.00 | 1,888.00 | 1,856.00 | 1,884.00 | 1,884.00 | 1.29% | 807,857 |
| Jan 21, 2026 | 1,865.00 | 1,875.00 | 1,842.50 | 1,860.00 | 1,860.00 | -0.19% | 1,367,534 |
| Jan 20, 2026 | 1,858.50 | 1,867.50 | 1,840.50 | 1,863.50 | 1,863.50 | 0.40% | 1,059,632 |
| Jan 19, 2026 | 1,852.50 | 1,875.50 | 1,849.50 | 1,856.00 | 1,856.00 | -0.13% | 1,230,570 |
| Jan 16, 2026 | 1,871.00 | 1,878.00 | 1,848.50 | 1,858.50 | 1,858.50 | -0.56% | 1,480,064 |
| Jan 15, 2026 | 1,866.50 | 1,874.00 | 1,839.50 | 1,869.00 | 1,869.00 | 0.11% | 844,493 |
| Jan 14, 2026 | 1,835.50 | 1,871.50 | 1,827.00 | 1,867.00 | 1,867.00 | 1.58% | 1,970,175 |
| Jan 13, 2026 | 1,846.00 | 1,865.50 | 1,835.50 | 1,838.00 | 1,838.00 | -0.35% | 999,572 |
| Jan 12, 2026 | 1,840.50 | 1,860.00 | 1,810.00 | 1,844.50 | 1,844.50 | -0.78% | 1,297,437 |
| Jan 9, 2026 | 1,831.50 | 1,884.50 | 1,829.50 | 1,859.00 | 1,859.00 | 0.49% | 2,325,481 |
| Jan 8, 2026 | 1,922.00 | 1,948.50 | 1,843.50 | 1,850.00 | 1,850.00 | -13.99% | 3,627,133 |
| Jan 7, 2026 | 2,146.00 | 2,163.00 | 2,134.00 | 2,151.00 | 2,151.00 | 0.19% | 665,231 |
| Jan 6, 2026 | 2,170.00 | 2,187.00 | 2,147.00 | 2,147.00 | 2,147.00 | -0.05% | 529,194 |
| Jan 5, 2026 | 2,141.00 | 2,148.00 | 2,108.00 | 2,148.00 | 2,148.00 | 1.08% | 761,054 |
| Jan 2, 2026 | 2,143.00 | 2,146.00 | 2,119.00 | 2,125.00 | 2,125.00 | -0.09% | 606,590 |
| Dec 31, 2025 | 2,135.00 | 2,145.00 | 2,120.00 | 2,127.00 | 2,127.00 | -0.70% | 365,586 |
| Dec 30, 2025 | 2,113.00 | 2,150.00 | 2,113.00 | 2,142.00 | 2,142.00 | 0.99% | 273,347 |
| Dec 29, 2025 | 2,117.00 | 2,133.00 | 2,113.00 | 2,121.00 | 2,121.00 | 0.38% | 427,444 |