Associated British Foods plc (LON:ABF)
London · Delayed Price · Currency is GBP · Price in GBX 1,924.50
-11.50 (-0.59%)
Oct 16, 2026, 8:19 AM GMT
Associated British Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,927.00 | 1,928.50 | 1,917.50 | 1,924.50 | 1,924.50 | -0.59% | 7,765 |
| 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 |
| Aug 27, 2026 | 2,073.00 | 2,078.00 | 2,062.00 | 2,064.00 | 2,064.00 | -0.72% | 808,241 |
| Aug 26, 2026 | 2,070.00 | 2,084.00 | 2,060.00 | 2,079.00 | 2,079.00 | 0.73% | 426,203 |
| Aug 25, 2026 | 2,063.00 | 2,076.00 | 2,050.00 | 2,064.00 | 2,064.00 | -0.24% | 806,445 |
| 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 | 2,024.00 | 2,061.00 | 2,061.00 | 1.48% | 1,216,870 |
| Aug 20, 2026 | 2,030.00 | 2,045.00 | 2,018.00 | 2,031.00 | 2,031.00 | 0.30% | 561,072 |
| 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% | 643,155 |
| Aug 17, 2026 | 2,051.00 | 2,057.00 | 1,990.50 | 2,003.00 | 2,003.00 | -2.39% | 602,573 |
| Aug 14, 2026 | 2,066.00 | 2,079.00 | 2,043.00 | 2,052.00 | 2,052.00 | -0.63% | 506,188 |
| Aug 13, 2026 | 2,046.00 | 2,071.00 | 2,046.00 | 2,065.00 | 2,065.00 | 1.08% | 473,661 |
| 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 | 2,093.00 | 2,066.90 | 2,073.00 | 2,073.00 | -0.48% | 1,009,641 |
| Aug 10, 2026 | 2,128.00 | 2,130.00 | 2,083.00 | 2,083.00 | 2,083.00 | -2.21% | 571,567 |
| Aug 7, 2026 | 2,121.00 | 2,133.00 | 2,097.00 | 2,130.00 | 2,130.00 | 0.61% | 540,002 |