Associated British Foods plc (LON:ABF)
London · Delayed Price · Currency is GBP · Price in GBX 1,839.00
-2.00 (-0.11%)
Sep 16, 2026, 4:57 PM GMT
Associated British Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,839.50 | 1,849.00 | 1,812.00 | 1,839.00 | - | -0.11% | 887,017 |
| 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 |
| Aug 6, 2026 | 2,111.00 | 2,130.00 | 2,101.70 | 2,117.00 | 2,117.00 | 0.57% | 1,129,078 |
| Aug 5, 2026 | 2,111.00 | 2,123.00 | 2,086.00 | 2,105.00 | 2,105.00 | 0.43% | 562,603 |
| Aug 4, 2026 | 2,105.00 | 2,120.00 | 2,091.00 | 2,096.00 | 2,096.00 | -1.27% | 1,068,655 |
| Aug 3, 2026 | 2,079.00 | 2,136.00 | 2,079.00 | 2,123.00 | 2,123.00 | 1.72% | 649,870 |
| Jul 31, 2026 | 2,132.00 | 2,133.00 | 2,068.00 | 2,087.00 | 2,087.00 | -0.19% | 1,244,470 |
| Jul 30, 2026 | 2,088.00 | 2,124.00 | 2,085.00 | 2,091.00 | 2,091.00 | -0.43% | 732,958 |
| Jul 29, 2026 | 2,059.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 2.14% | 619,467 |
| Jul 28, 2026 | 2,032.00 | 2,068.00 | 2,025.00 | 2,056.00 | 2,056.00 | 2.14% | 821,351 |
| Jul 27, 2026 | 2,012.00 | 2,022.00 | 1,982.50 | 2,013.00 | 2,013.00 | 0.88% | 555,357 |
| Jul 24, 2026 | 1,961.50 | 1,997.50 | 1,955.00 | 1,995.50 | 1,995.50 | 1.42% | 393,096 |
| Jul 23, 2026 | 2,000.00 | 2,008.00 | 1,965.00 | 1,967.50 | 1,967.50 | -2.21% | 861,870 |
| Jul 22, 2026 | 2,019.00 | 2,060.00 | 2,005.00 | 2,012.00 | 2,012.00 | -0.20% | 1,111,694 |
| Jul 21, 2026 | 2,006.00 | 2,019.00 | 1,997.50 | 2,016.00 | 2,016.00 | -0.20% | 623,236 |
| Jul 20, 2026 | 2,033.00 | 2,040.00 | 2,012.00 | 2,020.00 | 2,020.00 | -1.56% | 578,730 |
| Jul 17, 2026 | 2,017.00 | 2,052.00 | 2,016.00 | 2,052.00 | 2,052.00 | 2.29% | 1,241,709 |
| Jul 16, 2026 | 1,952.00 | 2,007.00 | 1,947.00 | 2,006.00 | 2,006.00 | 1.96% | 704,429 |
| Jul 15, 2026 | 1,966.00 | 1,981.50 | 1,948.50 | 1,967.50 | 1,967.50 | -0.63% | 920,108 |
| Jul 14, 2026 | 1,987.50 | 1,998.50 | 1,975.00 | 1,980.00 | 1,980.00 | -1.20% | 514,203 |
| Jul 13, 2026 | 1,993.00 | 2,015.00 | 1,990.00 | 2,004.00 | 2,004.00 | 0.80% | 616,010 |
| Jul 10, 2026 | 1,955.00 | 1,992.00 | 1,944.50 | 1,988.00 | 1,988.00 | 1.58% | 624,309 |
| Jul 9, 2026 | 1,935.00 | 1,959.50 | 1,918.00 | 1,957.00 | 1,957.00 | 0.77% | 684,617 |
| Jul 8, 2026 | 1,960.50 | 1,967.00 | 1,933.50 | 1,942.00 | 1,942.00 | -1.42% | 996,165 |