Associated British Foods plc (LON:ABF)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,990.00
-38.00 (-1.87%)
Nov 6, 2026, 4:35 PM GMT
Associated British Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,004.00 | 2,004.00 | 1,950.00 | 1,990.00 | 1,990.00 | -1.87% | 767,465 |
| Nov 5, 2026 | 2,038.00 | 2,055.00 | 1,996.50 | 2,028.00 | 2,028.00 | 0.35% | 862,595 |
| Nov 4, 2026 | 1,912.50 | 2,021.00 | 1,900.00 | 2,021.00 | 2,021.00 | 6.37% | 1,421,317 |
| Nov 3, 2026 | 1,867.00 | 1,933.50 | 1,861.00 | 1,900.00 | 1,900.00 | -2.21% | 1,106,697 |
| Nov 2, 2026 | 1,911.50 | 1,952.00 | 1,905.00 | 1,943.00 | 1,943.00 | 1.07% | 834,300 |
| Oct 30, 2026 | 1,900.00 | 1,929.50 | 1,884.50 | 1,922.50 | 1,922.50 | 2.04% | 750,262 |
| Oct 29, 2026 | 1,903.50 | 1,919.50 | 1,876.00 | 1,884.00 | 1,884.00 | -0.74% | 882,795 |
| Oct 28, 2026 | 1,920.50 | 1,928.50 | 1,898.00 | 1,898.00 | 1,898.00 | -1.50% | 738,875 |
| Oct 27, 2026 | 1,956.00 | 1,964.50 | 1,927.00 | 1,927.00 | 1,927.00 | -1.98% | 596,736 |
| Oct 26, 2026 | 1,961.50 | 1,968.00 | 1,938.50 | 1,966.00 | 1,966.00 | 0.95% | 487,288 |
| Oct 23, 2026 | 1,934.50 | 1,967.00 | 1,922.50 | 1,947.50 | 1,947.50 | 0.80% | 1,032,425 |
| Oct 22, 2026 | 1,930.00 | 1,941.50 | 1,917.00 | 1,932.00 | 1,932.00 | 0.44% | 624,198 |
| Oct 21, 2026 | 1,918.00 | 1,935.00 | 1,914.00 | 1,923.50 | 1,923.50 | -0.67% | 559,330 |
| Oct 20, 2026 | 1,933.50 | 1,951.68 | 1,920.00 | 1,936.50 | 1,936.50 | 0.68% | 1,061,988 |
| Oct 19, 2026 | 1,932.50 | 1,934.50 | 1,915.50 | 1,923.50 | 1,923.50 | -0.98% | 538,012 |
| Oct 16, 2026 | 1,927.00 | 1,942.50 | 1,916.50 | 1,942.50 | 1,942.50 | 0.34% | 910,754 |
| Oct 15, 2026 | 1,918.00 | 1,954.50 | 1,913.00 | 1,936.00 | 1,936.00 | 2.03% | 637,860 |
| Oct 14, 2026 | 1,878.00 | 1,903.50 | 1,874.50 | 1,897.50 | 1,897.50 | 1.39% | 837,156 |
| Oct 13, 2026 | 1,863.00 | 1,888.00 | 1,860.50 | 1,871.50 | 1,871.50 | 0.84% | 385,521 |
| Oct 12, 2026 | 1,848.00 | 1,858.00 | 1,838.00 | 1,856.00 | 1,856.00 | 1.14% | 536,503 |
| Oct 9, 2026 | 1,841.00 | 1,865.50 | 1,823.00 | 1,835.00 | 1,835.00 | 0.05% | 642,074 |
| Oct 8, 2026 | 1,820.50 | 1,840.00 | 1,816.50 | 1,834.00 | 1,834.00 | 0.38% | 956,479 |
| Oct 7, 2026 | 1,829.00 | 1,847.50 | 1,820.60 | 1,827.00 | 1,827.00 | -0.38% | 580,712 |
| Oct 6, 2026 | 1,817.50 | 1,841.00 | 1,814.00 | 1,834.00 | 1,834.00 | 1.24% | 823,382 |
| Oct 5, 2026 | 1,832.00 | 1,837.50 | 1,804.50 | 1,811.50 | 1,811.50 | -0.79% | 477,876 |
| Oct 2, 2026 | 1,841.00 | 1,860.50 | 1,826.00 | 1,826.00 | 1,826.00 | -0.27% | 369,633 |
| Oct 1, 2026 | 1,839.50 | 1,857.00 | 1,822.00 | 1,831.00 | 1,831.00 | -1.45% | 861,623 |
| Sep 30, 2026 | 1,871.50 | 1,898.00 | 1,854.50 | 1,858.00 | 1,858.00 | -0.11% | 848,178 |
| Sep 29, 2026 | 1,863.50 | 1,878.50 | 1,852.00 | 1,860.00 | 1,860.00 | 0.22% | 681,440 |
| Sep 28, 2026 | 1,865.00 | 1,880.00 | 1,853.50 | 1,856.00 | 1,856.00 | -0.24% | 746,837 |
| Sep 25, 2026 | 1,845.00 | 1,865.50 | 1,833.00 | 1,860.50 | 1,860.50 | 1.00% | 440,003 |
| Sep 24, 2026 | 1,831.50 | 1,854.50 | 1,821.50 | 1,842.00 | 1,842.00 | 0.77% | 583,577 |
| Sep 23, 2026 | 1,863.50 | 1,866.50 | 1,823.00 | 1,828.00 | 1,828.00 | -1.46% | 676,618 |
| Sep 22, 2026 | 1,821.50 | 1,855.50 | 1,817.50 | 1,855.00 | 1,855.00 | 1.70% | 679,037 |
| Sep 21, 2026 | 1,801.50 | 1,827.00 | 1,798.00 | 1,824.00 | 1,824.00 | 1.00% | 452,568 |
| Sep 18, 2026 | 1,837.00 | 1,837.00 | 1,799.00 | 1,806.00 | 1,806.00 | -2.01% | 2,106,415 |
| Sep 17, 2026 | 1,849.50 | 1,865.00 | 1,834.50 | 1,843.00 | 1,843.00 | 0.22% | 786,066 |
| Sep 16, 2026 | 1,839.50 | 1,849.00 | 1,812.00 | 1,839.00 | 1,839.00 | -0.11% | 905,395 |
| Sep 15, 2026 | 1,868.00 | 1,870.50 | 1,830.50 | 1,841.00 | 1,841.00 | -1.34% | 710,383 |
| Sep 14, 2026 | 1,845.00 | 1,869.00 | 1,843.50 | 1,866.00 | 1,866.00 | 1.22% | 741,881 |
| Sep 11, 2026 | 1,855.00 | 1,879.50 | 1,838.39 | 1,843.50 | 1,843.50 | -0.89% | 897,000 |
| Sep 10, 2026 | 1,820.00 | 1,870.00 | 1,777.00 | 1,860.00 | 1,860.00 | -7.92% | 2,539,687 |
| Sep 9, 2026 | 2,025.00 | 2,059.00 | 2,019.00 | 2,020.00 | 2,020.00 | -0.93% | 686,533 |
| Sep 8, 2026 | 2,037.00 | 2,060.00 | 2,026.00 | 2,039.00 | 2,039.00 | - | 901,161 |
| Sep 7, 2026 | 2,051.00 | 2,066.00 | 2,039.00 | 2,039.00 | 2,039.00 | -1.59% | 619,709 |
| Sep 4, 2026 | 2,039.00 | 2,073.00 | 2,034.00 | 2,072.00 | 2,072.00 | 1.57% | 983,591 |
| Sep 3, 2026 | 2,043.00 | 2,067.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.44% | 1,025,229 |
| Sep 2, 2026 | 2,035.00 | 2,043.00 | 2,016.00 | 2,031.00 | 2,031.00 | -0.49% | 887,061 |
| Sep 1, 2026 | 2,042.00 | 2,060.00 | 2,027.00 | 2,041.00 | 2,041.00 | -0.54% | 988,173 |
| Aug 28, 2026 | 2,071.00 | 2,079.00 | 2,052.00 | 2,052.00 | 2,052.00 | -0.58% | 939,513 |