Associated British Foods plc (LON:ABF)
London · Delayed Price · Currency is GBP · Price in GBX 2,074.00
-5.00 (-0.24%)
Aug 27, 2026, 3:09 PM GMT
Associated British Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2,073.00 | 2,074.00 | 2,062.00 | 2,069.00 | - | -0.48% | - |
| Aug 26, 2026 | 2,070.00 | 2,083.00 | 2,061.00 | 2,079.00 | 2,079.00 | 0.73% | 426,171 |
| Aug 25, 2026 | 2,063.00 | 2,075.00 | 2,051.00 | 2,064.00 | 2,064.00 | -0.24% | 806,416 |
| Aug 24, 2026 | 2,056.00 | 2,081.00 | 2,045.00 | 2,069.00 | 2,069.00 | 0.39% | 515,093 |
| Aug 21, 2026 | 2,040.00 | 2,061.00 | 2,025.00 | 2,061.00 | 2,061.00 | 1.48% | 1,216,836 |
| Aug 20, 2026 | 2,030.00 | 2,043.00 | 2,022.00 | 2,031.00 | 2,031.00 | 0.30% | 561,039 |
| Aug 19, 2026 | 2,021.00 | 2,032.00 | 2,005.00 | 2,025.00 | 2,025.00 | 0.45% | 713,805 |
| Aug 18, 2026 | 1,997.50 | 2,030.00 | 1,997.50 | 2,016.00 | 2,016.00 | 0.65% | 641,328 |
| Aug 17, 2026 | 2,051.00 | 2,057.00 | 1,990.50 | 2,003.00 | 2,003.00 | -2.39% | 602,502 |
| Aug 14, 2026 | 2,066.00 | 2,078.00 | 2,044.00 | 2,052.00 | 2,052.00 | -0.63% | 437,784 |
| Aug 13, 2026 | 2,046.00 | 2,071.00 | 2,046.00 | 2,065.00 | 2,065.00 | 1.08% | 411,916 |
| Aug 12, 2026 | 2,064.00 | 2,071.00 | 2,039.00 | 2,043.00 | 2,043.00 | -1.45% | 745,982 |
| Aug 11, 2026 | 2,078.00 | 2,092.00 | 2,068.00 | 2,073.00 | 2,073.00 | -0.48% | 370,885 |
| Aug 10, 2026 | 2,128.00 | 2,130.00 | 2,083.00 | 2,083.00 | 2,083.00 | -2.21% | 493,249 |
| Aug 7, 2026 | 2,121.00 | 2,133.00 | 2,097.00 | 2,130.00 | 2,130.00 | 0.61% | 539,726 |
| Aug 6, 2026 | 2,111.00 | 2,130.00 | 2,102.00 | 2,117.00 | 2,117.00 | 0.57% | 1,070,046 |
| Aug 5, 2026 | 2,111.00 | 2,123.00 | 2,086.00 | 2,105.00 | 2,105.00 | 0.43% | 460,004 |
| Aug 4, 2026 | 2,105.00 | 2,120.00 | 2,091.00 | 2,096.00 | 2,096.00 | -1.27% | 1,068,655 |
| Aug 3, 2026 | 2,079.00 | 2,135.00 | 2,079.00 | 2,123.00 | 2,123.00 | 1.72% | 605,671 |
| Jul 31, 2026 | 2,132.00 | 2,133.00 | 2,068.00 | 2,087.00 | 2,087.00 | -0.19% | 1,233,467 |
| Jul 30, 2026 | 2,088.00 | 2,124.00 | 2,085.00 | 2,091.00 | 2,091.00 | -0.43% | 732,958 |
| Jul 29, 2026 | 2,059.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 2.14% | 619,467 |
| Jul 28, 2026 | 2,032.00 | 2,068.00 | 2,025.00 | 2,056.00 | 2,056.00 | 2.14% | 821,351 |
| Jul 27, 2026 | 2,012.00 | 2,022.00 | 1,982.50 | 2,013.00 | 2,013.00 | 0.88% | 555,357 |
| Jul 24, 2026 | 1,961.50 | 1,997.50 | 1,955.00 | 1,995.50 | 1,995.50 | 1.42% | 393,096 |
| Jul 23, 2026 | 2,000.00 | 2,008.00 | 1,965.00 | 1,967.50 | 1,967.50 | -2.21% | 861,870 |
| Jul 22, 2026 | 2,019.00 | 2,060.00 | 2,005.00 | 2,012.00 | 2,012.00 | -0.20% | 1,111,694 |
| Jul 21, 2026 | 2,006.00 | 2,019.00 | 1,997.50 | 2,016.00 | 2,016.00 | -0.20% | 623,236 |
| Jul 20, 2026 | 2,033.00 | 2,040.00 | 2,012.00 | 2,020.00 | 2,020.00 | -1.56% | 578,730 |
| Jul 17, 2026 | 2,017.00 | 2,052.00 | 2,016.00 | 2,052.00 | 2,052.00 | 2.29% | 1,241,709 |
| Jul 16, 2026 | 1,952.00 | 2,007.00 | 1,947.00 | 2,006.00 | 2,006.00 | 1.96% | 704,429 |
| Jul 15, 2026 | 1,966.00 | 1,981.50 | 1,948.50 | 1,967.50 | 1,967.50 | -0.63% | 920,108 |
| Jul 14, 2026 | 1,987.50 | 1,998.50 | 1,975.00 | 1,980.00 | 1,980.00 | -1.20% | 514,203 |
| Jul 13, 2026 | 1,993.00 | 2,015.00 | 1,990.00 | 2,004.00 | 2,004.00 | 0.80% | 616,010 |
| Jul 10, 2026 | 1,955.00 | 1,992.00 | 1,944.50 | 1,988.00 | 1,988.00 | 1.58% | 624,309 |
| Jul 9, 2026 | 1,935.00 | 1,959.50 | 1,918.00 | 1,957.00 | 1,957.00 | 0.77% | 684,617 |
| Jul 8, 2026 | 1,960.50 | 1,967.00 | 1,933.50 | 1,942.00 | 1,942.00 | -1.42% | 996,165 |
| Jul 7, 2026 | 1,911.00 | 1,985.00 | 1,903.00 | 1,970.00 | 1,970.00 | 3.77% | 1,649,898 |
| Jul 6, 2026 | 1,961.00 | 1,965.50 | 1,888.30 | 1,898.50 | 1,898.50 | -2.99% | 790,052 |
| Jul 3, 2026 | 1,934.50 | 1,957.00 | 1,919.50 | 1,957.00 | 1,957.00 | 1.58% | 622,001 |
| Jul 2, 2026 | 1,916.00 | 1,957.50 | 1,916.00 | 1,926.50 | 1,926.50 | 0.16% | 2,553,564 |
| Jul 1, 2026 | 1,933.50 | 1,962.00 | 1,893.00 | 1,923.50 | 1,923.50 | -3.15% | 3,107,456 |
| Jun 30, 2026 | 1,994.00 | 2,027.00 | 1,983.00 | 1,986.00 | 1,986.00 | -0.15% | 1,663,400 |
| Jun 29, 2026 | 1,971.50 | 1,999.50 | 1,966.00 | 1,989.00 | 1,989.00 | 0.53% | 1,495,872 |
| Jun 26, 2026 | 1,981.50 | 1,994.50 | 1,966.50 | 1,978.50 | 1,978.50 | - | 1,365,275 |
| Jun 25, 2026 | 1,950.00 | 1,999.50 | 1,943.50 | 1,978.50 | 1,978.50 | 1.12% | 1,420,543 |
| Jun 24, 2026 | 1,895.50 | 1,956.50 | 1,891.60 | 1,956.50 | 1,956.50 | 3.82% | 726,558 |
| Jun 23, 2026 | 1,863.00 | 1,892.50 | 1,863.00 | 1,884.50 | 1,884.50 | 0.21% | 684,466 |
| Jun 22, 2026 | 1,885.00 | 1,887.00 | 1,858.00 | 1,880.50 | 1,880.50 | -0.24% | 891,508 |
| Jun 19, 2026 | 1,916.00 | 1,916.50 | 1,866.00 | 1,885.00 | 1,885.00 | -1.31% | 3,522,356 |