Associated British Foods plc (LON:ABF)
London · Delayed Price · Currency is GBP · Price in GBX 1,789.50
-10.50 (-0.58%)
May 12, 2026, 4:35 PM GMT
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,796.00 | 1,800.00 | 1,779.55 | 1,791.50 | - | -0.47% | 416,444 |
| May 11, 2026 | 1,818.50 | 1,826.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.10% | 1,019,938 |
| May 8, 2026 | 1,808.50 | 1,831.00 | 1,803.50 | 1,820.00 | 1,820.00 | - | 443,749 |
| May 7, 2026 | 1,827.00 | 1,838.50 | 1,812.00 | 1,820.00 | 1,820.00 | -0.49% | 607,094 |
| May 6, 2026 | 1,813.00 | 1,840.00 | 1,808.50 | 1,829.00 | 1,829.00 | 1.67% | 649,493 |
| May 5, 2026 | 1,860.50 | 1,860.50 | 1,790.00 | 1,799.00 | 1,799.00 | -1.85% | 1,081,176 |
| May 1, 2026 | 1,817.50 | 1,837.50 | 1,801.50 | 1,833.00 | 1,833.00 | 0.33% | 569,902 |
| Apr 30, 2026 | 1,842.00 | 1,850.50 | 1,816.50 | 1,827.00 | 1,827.00 | -0.71% | 938,710 |
| Apr 29, 2026 | 1,843.00 | 1,844.00 | 1,823.50 | 1,840.00 | 1,840.00 | -0.24% | 801,991 |
| Apr 28, 2026 | 1,820.50 | 1,844.50 | 1,818.00 | 1,844.50 | 1,844.50 | 1.37% | 1,114,130 |
| Apr 27, 2026 | 1,840.00 | 1,844.50 | 1,808.50 | 1,819.50 | 1,819.50 | -1.22% | 1,051,617 |
| Apr 24, 2026 | 1,838.50 | 1,866.50 | 1,836.00 | 1,842.00 | 1,842.00 | 0.16% | 1,774,749 |
| Apr 23, 2026 | 1,841.00 | 1,850.00 | 1,825.50 | 1,839.00 | 1,839.00 | -0.78% | 1,347,701 |
| Apr 22, 2026 | 1,831.50 | 1,867.50 | 1,816.50 | 1,853.50 | 1,853.50 | 1.04% | 1,389,948 |
| Apr 21, 2026 | 1,790.00 | 1,860.50 | 1,751.00 | 1,834.50 | 1,834.50 | -2.68% | 2,465,822 |
| Apr 20, 2026 | 1,887.00 | 1,907.00 | 1,861.00 | 1,885.00 | 1,885.00 | 0.48% | 1,034,300 |
| Apr 17, 2026 | 1,852.50 | 1,876.00 | 1,834.00 | 1,876.00 | 1,876.00 | 1.60% | 880,487 |
| Apr 16, 2026 | 1,830.00 | 1,860.00 | 1,830.00 | 1,846.50 | 1,846.50 | 0.98% | 731,754 |
| Apr 15, 2026 | 1,856.50 | 1,865.00 | 1,828.50 | 1,828.50 | 1,828.50 | -2.53% | 1,137,995 |
| Apr 14, 2026 | 1,884.50 | 1,894.00 | 1,872.00 | 1,876.00 | 1,876.00 | -0.32% | 908,360 |
| Apr 13, 2026 | 1,880.00 | 1,886.00 | 1,849.00 | 1,882.00 | 1,882.00 | -1.98% | 1,637,936 |
| Apr 10, 2026 | 1,895.50 | 1,928.50 | 1,894.00 | 1,920.00 | 1,920.00 | 1.13% | 799,859 |
| Apr 9, 2026 | 1,911.50 | 1,921.00 | 1,878.50 | 1,898.50 | 1,898.50 | -0.32% | 1,011,502 |
| Apr 8, 2026 | 1,917.00 | 1,929.00 | 1,893.00 | 1,904.50 | 1,904.50 | 2.28% | 837,287 |
| Apr 7, 2026 | 1,909.50 | 1,910.50 | 1,849.50 | 1,862.00 | 1,862.00 | -1.51% | 810,207 |
| Apr 2, 2026 | 1,888.00 | 1,902.50 | 1,870.50 | 1,890.50 | 1,890.50 | 0.05% | 933,952 |
| Apr 1, 2026 | 1,895.00 | 1,906.50 | 1,873.00 | 1,889.50 | 1,889.50 | 0.69% | 659,436 |
| Mar 31, 2026 | 1,860.50 | 1,905.50 | 1,852.50 | 1,876.50 | 1,876.50 | 1.46% | 1,076,959 |
| Mar 30, 2026 | 1,841.50 | 1,861.50 | 1,831.00 | 1,849.50 | 1,849.50 | 0.57% | 651,497 |
| Mar 27, 2026 | 1,829.00 | 1,839.00 | 1,814.50 | 1,839.00 | 1,839.00 | 0.41% | 913,370 |
| Mar 26, 2026 | 1,832.50 | 1,846.50 | 1,813.50 | 1,831.50 | 1,831.50 | -0.27% | 644,290 |
| Mar 25, 2026 | 1,820.00 | 1,841.00 | 1,818.00 | 1,836.50 | 1,836.50 | 1.49% | 684,678 |
| Mar 24, 2026 | 1,800.00 | 1,820.50 | 1,795.50 | 1,809.50 | 1,809.50 | 1.40% | 535,509 |
| Mar 23, 2026 | 1,752.00 | 1,814.50 | 1,729.45 | 1,784.50 | 1,784.50 | 0.82% | 1,029,878 |
| Mar 20, 2026 | 1,811.50 | 1,822.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.80% | 4,109,577 |
| Mar 19, 2026 | 1,840.00 | 1,848.00 | 1,802.50 | 1,802.50 | 1,802.50 | -3.09% | 1,631,087 |
| Mar 18, 2026 | 1,873.50 | 1,883.00 | 1,856.50 | 1,860.00 | 1,860.00 | -1.06% | 748,319 |
| Mar 17, 2026 | 1,873.00 | 1,889.50 | 1,870.00 | 1,880.00 | 1,880.00 | 0.37% | 567,826 |
| Mar 16, 2026 | 1,863.50 | 1,880.00 | 1,861.00 | 1,873.00 | 1,873.00 | 0.59% | 586,218 |
| Mar 13, 2026 | 1,821.50 | 1,862.00 | 1,816.85 | 1,862.00 | 1,862.00 | 1.36% | 1,188,359 |
| Mar 12, 2026 | 1,841.50 | 1,873.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.73% | 713,887 |
| Mar 11, 2026 | 1,840.00 | 1,860.00 | 1,835.00 | 1,850.50 | 1,850.50 | 0.22% | 473,698 |
| Mar 10, 2026 | 1,840.00 | 1,871.50 | 1,840.00 | 1,846.50 | 1,846.50 | 0.03% | 956,828 |
| Mar 9, 2026 | 1,852.00 | 1,858.95 | 1,832.00 | 1,846.00 | 1,846.00 | -1.26% | 744,262 |
| Mar 6, 2026 | 1,896.00 | 1,909.50 | 1,867.00 | 1,869.50 | 1,869.50 | -0.93% | 726,435 |
| Mar 5, 2026 | 1,928.50 | 1,937.00 | 1,885.50 | 1,887.00 | 1,887.00 | -2.05% | 904,528 |
| Mar 4, 2026 | 1,914.00 | 1,939.50 | 1,906.50 | 1,926.50 | 1,926.50 | 1.10% | 1,086,128 |
| Mar 3, 2026 | 1,902.50 | 1,919.00 | 1,878.50 | 1,905.50 | 1,905.50 | -0.47% | 1,031,859 |
| Mar 2, 2026 | 1,966.50 | 1,966.50 | 1,914.50 | 1,914.50 | 1,914.50 | -3.16% | 1,855,204 |
| Feb 27, 2026 | 1,955.50 | 1,993.00 | 1,939.50 | 1,977.00 | 1,977.00 | 1.44% | 2,455,437 |