Associated British Foods plc (LON:ABF)
London · Delayed Price · Currency is GBP · Price in GBX 1,978.50
+22.00 (1.12%)
Jun 25, 2026, 5:02 PM GMT
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,891.55 | 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% | 684,380 |
| 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 |
| Jun 18, 2026 | 1,873.50 | 1,910.00 | 1,854.50 | 1,910.00 | 1,910.00 | 1.30% | 895,284 |
| Jun 17, 2026 | 1,892.00 | 1,901.00 | 1,856.00 | 1,885.50 | 1,885.50 | -0.45% | 1,520,254 |
| Jun 16, 2026 | 1,892.50 | 1,906.00 | 1,871.00 | 1,894.00 | 1,894.00 | -1.69% | 910,670 |
| Jun 15, 2026 | 1,965.50 | 1,976.50 | 1,926.50 | 1,926.50 | 1,926.50 | -1.00% | 1,897,902 |
| Jun 12, 2026 | 1,939.00 | 1,961.00 | 1,934.50 | 1,946.00 | 1,946.00 | 0.91% | 986,036 |
| Jun 11, 2026 | 1,899.00 | 1,946.50 | 1,890.00 | 1,928.50 | 1,928.50 | -0.46% | 677,435 |
| Jun 10, 2026 | 1,908.50 | 1,942.50 | 1,901.00 | 1,937.50 | 1,937.50 | 2.57% | 836,882 |
| Jun 9, 2026 | 1,852.00 | 1,914.00 | 1,852.00 | 1,889.00 | 1,889.00 | 1.40% | 454,890 |
| Jun 8, 2026 | 1,863.00 | 2,143.00 | 1,855.00 | 1,863.00 | 1,863.00 | -0.05% | 810,559 |
| Jun 5, 2026 | 1,878.00 | 1,893.00 | 1,864.00 | 1,864.00 | 1,864.00 | -0.53% | 935,819 |
| Jun 4, 2026 | 1,864.50 | 1,890.00 | 1,861.50 | 1,874.00 | 1,874.00 | 0.67% | 532,035 |
| Jun 3, 2026 | 1,844.50 | 1,863.00 | 1,839.50 | 1,861.50 | 1,861.50 | 1.03% | 694,309 |
| Jun 2, 2026 | 1,819.00 | 1,868.00 | 1,819.00 | 1,842.50 | 1,842.50 | 1.49% | 912,512 |
| Jun 1, 2026 | 1,814.00 | 1,834.50 | 1,797.00 | 1,815.50 | 1,815.50 | -0.36% | 1,749,065 |
| May 29, 2026 | 1,817.50 | 1,824.50 | 1,806.50 | 1,822.00 | 1,822.00 | 0.25% | 4,270,428 |
| May 28, 2026 | 1,847.50 | 1,850.00 | 1,814.00 | 1,817.50 | 1,817.50 | -1.93% | 884,164 |
| May 27, 2026 | 1,831.00 | 1,876.50 | 1,828.00 | 1,874.00 | 1,853.30 | 2.35% | 539,853 |
| May 26, 2026 | 1,840.50 | 1,845.50 | 1,818.00 | 1,831.00 | 1,810.78 | -0.27% | 517,834 |
| May 22, 2026 | 1,828.00 | 1,864.00 | 1,827.50 | 1,836.00 | 1,815.72 | -0.54% | 470,920 |
| May 21, 2026 | 1,831.50 | 1,852.50 | 1,830.50 | 1,846.00 | 1,825.61 | 0.33% | 319,167 |
| May 20, 2026 | 1,815.00 | 1,841.50 | 1,801.00 | 1,840.00 | 1,819.68 | 0.38% | 450,781 |
| May 19, 2026 | 1,850.00 | 1,865.50 | 1,833.00 | 1,833.00 | 1,812.75 | -0.38% | 595,664 |
| May 18, 2026 | 1,780.00 | 1,841.00 | 1,775.00 | 1,840.00 | 1,819.68 | 2.54% | 547,432 |
| May 15, 2026 | 1,795.00 | 1,801.00 | 1,759.00 | 1,794.50 | 1,774.68 | -0.36% | 1,367,933 |
| May 14, 2026 | 1,766.50 | 1,813.50 | 1,766.50 | 1,801.00 | 1,781.11 | 2.39% | 847,282 |
| May 13, 2026 | 1,791.50 | 1,791.50 | 1,757.50 | 1,759.00 | 1,739.57 | -1.70% | 1,631,578 |
| May 12, 2026 | 1,796.00 | 1,800.00 | 1,779.60 | 1,789.50 | 1,769.73 | -0.58% | 1,443,877 |
| May 11, 2026 | 1,818.50 | 1,826.50 | 1,800.00 | 1,800.00 | 1,780.12 | -1.10% | 1,020,074 |
| May 8, 2026 | 1,808.50 | 1,831.00 | 1,803.50 | 1,820.00 | 1,799.90 | - | 443,853 |
| May 7, 2026 | 1,827.00 | 1,839.50 | 1,812.00 | 1,820.00 | 1,799.90 | -0.49% | 614,831 |
| May 6, 2026 | 1,813.00 | 1,840.00 | 1,808.00 | 1,829.00 | 1,808.80 | 1.67% | 649,613 |
| May 5, 2026 | 1,860.50 | 1,860.50 | 1,789.50 | 1,799.00 | 1,779.13 | -1.85% | 1,571,008 |
| May 1, 2026 | 1,817.50 | 1,838.50 | 1,801.50 | 1,833.00 | 1,812.75 | 0.33% | 651,822 |
| Apr 30, 2026 | 1,842.00 | 1,850.50 | 1,816.50 | 1,827.00 | 1,806.82 | -0.71% | 990,063 |
| Apr 29, 2026 | 1,843.00 | 1,844.50 | 1,823.50 | 1,840.00 | 1,819.68 | -0.24% | 845,149 |
| Apr 28, 2026 | 1,820.50 | 1,844.50 | 1,818.00 | 1,844.50 | 1,824.13 | 1.37% | 1,246,454 |
| Apr 27, 2026 | 1,840.00 | 1,844.50 | 1,808.50 | 1,819.50 | 1,799.40 | -1.22% | 1,051,617 |
| Apr 24, 2026 | 1,838.50 | 1,867.00 | 1,832.00 | 1,842.00 | 1,821.65 | 0.16% | 1,783,262 |
| Apr 23, 2026 | 1,841.00 | 1,851.00 | 1,825.50 | 1,839.00 | 1,818.69 | -0.78% | 1,547,773 |
| Apr 22, 2026 | 1,831.50 | 1,867.50 | 1,816.50 | 1,853.50 | 1,833.03 | 1.04% | 1,453,546 |
| Apr 21, 2026 | 1,790.00 | 1,860.50 | 1,751.00 | 1,834.50 | 1,814.24 | -2.68% | 2,685,914 |
| Apr 20, 2026 | 1,887.00 | 1,907.00 | 1,861.00 | 1,885.00 | 1,864.18 | 0.48% | 1,034,426 |
| Apr 17, 2026 | 1,852.50 | 1,876.00 | 1,834.00 | 1,876.00 | 1,855.28 | 1.60% | 880,487 |
| Apr 16, 2026 | 1,830.00 | 1,861.00 | 1,830.00 | 1,846.50 | 1,826.10 | 0.98% | 776,687 |
| Apr 15, 2026 | 1,856.50 | 1,875.50 | 1,828.50 | 1,828.50 | 1,808.30 | -2.53% | 1,416,241 |