Skip to main content
logo
Associated British Foods plc (ASBFY)
OTCMKTS · Delayed Price · Currency is USD
27.25
+0.51 (1.91%)
Feb 11, 2026, 2:00 PM EST

Associated British Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202626.7126.7926.6326.7426.741.85%27,834
Feb 9, 202626.0526.3525.8726.2526.25-0.79%39,386
Feb 6, 202626.1626.4726.1426.4626.461.19%23,766
Feb 5, 202626.1626.2126.0526.1526.15-1.06%34,917
Feb 4, 202626.3626.6026.3026.4326.432.96%61,211
Feb 3, 202625.5725.9525.5525.6725.67-2.17%36,840
Feb 2, 202626.2126.3126.0426.2426.240.46%34,070
Jan 30, 202626.3426.3426.0926.1226.12-0.32%29,370
Jan 29, 202626.3526.3826.1426.2026.20-0.63%159,755
Jan 28, 202626.6926.7326.2926.3726.37-0.49%39,071
Jan 27, 202626.2926.5026.2526.5026.502.16%42,822
Jan 26, 202626.0426.1625.9325.9425.940.31%51,372
Jan 23, 202625.6825.8925.6525.8625.861.17%48,033
Jan 22, 202625.4425.6625.3625.5625.561.11%57,691
Jan 21, 202625.3925.4425.1825.2825.28-0.04%40,709
Jan 20, 202625.2625.3925.1325.2925.290.52%111,470
Jan 16, 202625.1525.3125.0925.1625.16-0.44%57,027
Jan 15, 202625.2125.3625.0625.2725.27-0.40%51,349
Jan 14, 202625.2325.4125.2125.3725.371.93%107,847
Jan 13, 202625.1925.2224.8924.8924.89-0.99%117,871
Jan 12, 202624.9025.2324.6625.1425.14-0.24%220,505
Jan 9, 202625.5425.5425.0825.2025.20-103,422
Jan 8, 202625.2425.6325.0525.2025.20-13.88%728,031
Jan 7, 202629.3429.3629.2629.2629.26-188,743
Jan 6, 202629.6129.8529.2529.2629.26-0.37%183,262
Jan 5, 202628.9229.3928.5729.3729.372.43%555,169
Jan 2, 202628.5928.8828.5728.6728.67-0.07%99,329
Dec 31, 202527.5129.5627.5128.6928.69-0.42%13,464
Dec 30, 202528.7429.0228.7428.8128.810.63%62,934
Dec 29, 202528.7828.8527.7128.6328.63-0.17%64,393
Dec 26, 202529.6129.6128.5128.6828.680.42%61,652
Dec 24, 202528.6228.6528.4628.5628.56-0.10%34,472
Dec 23, 202528.5928.6528.4128.5928.590.81%14,840
Dec 22, 202528.3228.4728.2628.3628.360.14%43,841
Dec 19, 202528.4328.5528.3228.3228.32-0.88%33,396
Dec 18, 202528.5428.8928.4328.5728.571.04%30,088
Dec 17, 202527.7928.4727.7928.2828.28-0.42%36,953
Dec 16, 202528.2728.4828.1528.4028.401.63%29,728
Dec 15, 202527.7427.9827.7227.9427.94-78,068
Dec 12, 202526.8627.9526.8627.9427.94-2.14%24,744
Dec 11, 202528.8028.8028.3328.5528.070.25%27,020
Dec 10, 202528.3028.6628.1428.4828.001.14%85,061
Dec 9, 202528.3028.3027.9528.1627.68-0.22%25,860
Dec 8, 202528.6828.7128.1128.2227.74-0.49%27,981
Dec 5, 202528.7028.7328.2528.3627.880.18%556,354
Dec 4, 202528.4628.4828.1128.3127.83-0.11%40,865
Dec 3, 202528.4628.4628.1828.3427.861.03%124,276
Dec 2, 202528.2128.2128.0128.0527.58-0.53%61,278
Dec 1, 202528.4128.6028.0128.2027.73-1.23%48,476
Nov 28, 202528.5128.8628.3728.5528.071.49%20,757