Associated British Foods plc (LON:ABF)
London · Delayed Price · Currency is GBP · Price in GBX 1,844.00
+1.50 (0.08%)
Jun 3, 2026, 2:24 PM GMT
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,844.50 | 1,854.50 | 1,839.50 | 1,847.00 | - | 0.24% | 41,522 |
| Jun 2, 2026 | 1,819.00 | 1,868.00 | 1,819.00 | 1,842.50 | 1,842.50 | 1.49% | 912,437 |
| Jun 1, 2026 | 1,814.00 | 1,834.50 | 1,797.00 | 1,815.50 | 1,815.50 | -0.36% | 1,626,870 |
| May 29, 2026 | 1,817.50 | 1,824.50 | 1,806.50 | 1,822.00 | 1,822.00 | 0.25% | 4,152,813 |
| May 28, 2026 | 1,847.50 | 1,849.00 | 1,814.50 | 1,817.50 | 1,817.50 | -1.93% | 884,051 |
| May 27, 2026 | 1,831.00 | 1,876.50 | 1,828.00 | 1,874.00 | 1,853.30 | 2.35% | 539,719 |
| 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 | 1,779.55 | 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 |
| Apr 14, 2026 | 1,884.50 | 1,894.00 | 1,872.00 | 1,876.00 | 1,855.28 | -0.32% | 908,360 |
| Apr 13, 2026 | 1,880.00 | 1,886.00 | 1,849.00 | 1,882.00 | 1,861.21 | -1.98% | 1,637,936 |
| Apr 10, 2026 | 1,895.50 | 1,928.50 | 1,894.00 | 1,920.00 | 1,898.79 | 1.13% | 799,859 |
| Apr 9, 2026 | 1,911.50 | 1,921.00 | 1,878.50 | 1,898.50 | 1,877.53 | -0.32% | 1,011,502 |
| Apr 8, 2026 | 1,917.00 | 1,929.00 | 1,893.00 | 1,904.50 | 1,883.46 | 2.28% | 837,287 |
| Apr 7, 2026 | 1,909.50 | 1,910.50 | 1,849.50 | 1,862.00 | 1,841.43 | -1.51% | 810,207 |
| Apr 2, 2026 | 1,888.00 | 1,902.50 | 1,870.50 | 1,890.50 | 1,869.62 | 0.05% | 933,952 |
| Apr 1, 2026 | 1,895.00 | 1,906.50 | 1,873.00 | 1,889.50 | 1,868.63 | 0.69% | 659,436 |
| Mar 31, 2026 | 1,860.50 | 1,905.50 | 1,852.50 | 1,876.50 | 1,855.77 | 1.46% | 1,076,959 |
| Mar 30, 2026 | 1,841.50 | 1,861.50 | 1,831.00 | 1,849.50 | 1,829.07 | 0.57% | 651,497 |
| Mar 27, 2026 | 1,829.00 | 1,839.00 | 1,814.50 | 1,839.00 | 1,818.69 | 0.41% | 913,370 |
| Mar 26, 2026 | 1,832.50 | 1,846.50 | 1,813.50 | 1,831.50 | 1,811.27 | -0.27% | 644,290 |
| Mar 25, 2026 | 1,820.00 | 1,841.00 | 1,818.00 | 1,836.50 | 1,816.21 | 1.49% | 684,678 |
| Mar 24, 2026 | 1,800.00 | 1,820.50 | 1,795.50 | 1,809.50 | 1,789.51 | 1.40% | 535,509 |
| Mar 23, 2026 | 1,752.00 | 1,814.50 | 1,729.45 | 1,784.50 | 1,764.79 | 0.82% | 1,029,878 |
| Mar 20, 2026 | 1,811.50 | 1,822.00 | 1,770.00 | 1,770.00 | 1,750.45 | -1.80% | 4,109,577 |