Skip to main content
Associated British Foods plc (LON:ABF)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,125.00
0.00 (0.00%)
At close: Dec 5, 2025

Associated British Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,109.002,154.002,109.002,125.002,125.00-841,066
Dec 4, 20252,114.002,130.002,106.002,125.002,125.000.47%664,847
Dec 3, 20252,128.002,135.002,109.002,115.002,115.00-0.38%424,159
Dec 2, 20252,128.002,140.002,113.002,123.002,123.00-0.52%546,155
Dec 1, 20252,139.002,143.002,121.002,134.002,134.00-0.09%429,498
Nov 28, 20252,155.002,155.002,136.002,136.002,136.00-0.56%479,853
Nov 27, 20252,135.002,161.002,133.002,148.002,148.001.13%452,587
Nov 26, 20252,086.002,161.002,078.002,124.002,124.001.38%954,866
Nov 25, 20252,086.002,101.002,076.002,095.002,095.000.53%600,236
Nov 24, 20252,125.002,125.002,084.002,084.002,084.00-1.33%1,434,475
Nov 21, 20252,086.002,122.002,082.002,112.002,112.000.62%699,055
Nov 20, 20252,107.002,117.002,096.002,099.002,099.00-0.05%464,619
Nov 19, 20252,083.002,128.002,083.002,100.002,100.000.77%798,826
Nov 18, 20252,076.002,104.002,073.002,084.002,084.00-0.90%815,200
Nov 17, 20252,163.002,172.002,103.002,103.002,103.00-2.64%452,641
Nov 14, 20252,212.002,217.002,160.002,160.002,160.00-2.75%736,277
Nov 13, 20252,236.002,251.002,221.002,221.002,221.00-0.27%391,933
Nov 12, 20252,235.002,239.002,202.002,227.002,227.00-0.36%982,381
Nov 11, 20252,272.002,288.002,235.002,235.002,235.00-1.02%596,129
Nov 10, 20252,268.002,279.002,230.002,258.002,258.00-0.22%641,414
Nov 7, 20252,250.002,275.002,230.002,263.002,263.000.85%1,766,271
Nov 6, 20252,224.002,294.002,217.002,244.002,244.001.26%1,006,256
Nov 5, 20252,192.002,216.002,162.002,216.002,216.000.18%3,210,871
Nov 4, 20252,350.002,359.002,189.002,212.002,212.00-2.98%1,611,873
Nov 3, 20252,303.002,307.002,244.002,280.002,280.00-0.65%772,526
Oct 31, 20252,311.002,315.002,284.002,295.002,295.00-0.86%658,010
Oct 30, 20252,299.002,323.002,281.002,315.002,315.000.87%371,035
Oct 29, 20252,294.002,328.002,287.002,295.002,295.000.04%531,418
Oct 28, 20252,289.002,303.002,263.002,294.002,294.000.17%399,796
Oct 27, 20252,300.002,303.002,280.002,290.002,290.00-0.13%945,718
Oct 24, 20252,288.002,297.002,265.972,293.002,293.000.31%387,892
Oct 23, 20252,273.002,286.002,251.002,286.002,286.000.44%814,242
Oct 22, 20252,220.002,283.002,214.002,276.002,276.002.75%630,800
Oct 21, 20252,199.002,215.002,192.002,215.002,215.000.45%473,109
Oct 20, 20252,226.002,233.002,179.002,205.002,205.00-1.52%729,947
Oct 17, 20252,211.002,245.002,202.002,239.002,239.000.99%841,305
Oct 16, 20252,181.002,226.002,169.002,217.002,217.002.17%550,863
Oct 15, 20252,143.002,177.002,134.002,170.002,170.001.26%401,930
Oct 14, 20252,145.002,190.002,135.002,143.002,143.00-0.19%688,600
Oct 13, 20252,138.002,162.002,131.002,147.002,147.000.51%612,602
Oct 10, 20252,136.002,158.002,124.002,136.002,136.000.52%635,070
Oct 9, 20252,113.002,126.002,106.002,125.002,125.000.95%689,153
Oct 8, 20252,111.002,131.002,092.002,105.002,105.00-0.94%545,708
Oct 7, 20252,106.002,136.002,095.002,125.002,125.001.14%871,384
Oct 6, 20252,089.002,119.002,081.002,101.002,101.000.10%450,879
Oct 3, 20252,095.002,109.002,085.002,099.002,099.00-494,920
Oct 2, 20252,080.002,099.002,070.002,099.002,099.001.45%1,228,039
Oct 1, 20252,047.002,086.002,040.002,069.002,069.000.88%605,797
Sep 30, 20252,026.002,058.002,019.002,051.002,051.001.18%762,127
Sep 29, 20252,016.002,034.002,001.002,027.002,027.000.40%573,877
Sep 26, 20252,004.002,019.001,996.502,019.002,019.000.85%702,645
Sep 25, 20251,994.502,014.001,978.002,002.002,002.000.33%643,868
Sep 24, 20252,004.002,011.001,983.501,995.501,995.500.20%3,895,664
Sep 23, 20251,976.001,999.501,973.001,991.501,991.500.78%3,922,867
Sep 22, 20251,969.501,982.501,963.001,976.001,976.00-0.15%752,277
Sep 19, 20251,968.002,001.001,968.001,979.001,979.000.41%1,428,776
Sep 18, 20251,981.001,993.001,961.501,971.001,971.00-1.55%519,053
Sep 17, 20251,988.002,014.001,983.502,002.002,002.001.21%784,961
Sep 16, 20251,959.001,990.501,952.001,978.001,978.000.84%534,764
Sep 15, 20251,973.501,999.501,955.001,961.501,961.50-0.46%935,095
Sep 12, 20251,935.001,977.001,931.501,970.501,970.501.83%907,115
Sep 11, 20251,948.502,002.001,934.501,935.001,935.00-0.54%1,370,338
Sep 10, 20252,033.002,075.001,928.501,945.501,945.50-13.19%2,880,344
Sep 9, 20252,253.002,253.002,222.002,241.002,241.000.18%685,260
Sep 8, 20252,229.002,244.002,212.002,237.002,237.000.68%712,858
Sep 5, 20252,229.002,232.002,199.002,222.002,222.00-0.27%531,719
Sep 4, 20252,207.002,258.002,204.002,228.002,228.001.04%789,161
Sep 3, 20252,178.002,216.002,159.002,205.002,205.000.92%573,099
Sep 2, 20252,194.002,194.002,162.002,185.002,185.00-0.23%664,462
Sep 1, 20252,170.002,193.002,160.002,190.002,190.001.39%1,140,920
Aug 29, 20252,183.002,194.002,160.002,160.002,160.00-0.92%693,105
Aug 28, 20252,197.002,202.002,162.002,180.002,180.00-0.41%460,692
Aug 27, 20252,221.002,230.002,183.002,189.002,189.00-1.49%474,796
Aug 26, 20252,249.002,293.002,204.002,222.002,222.00-3.98%1,348,574
Aug 22, 20252,322.002,328.002,296.002,314.002,314.00-0.69%262,019
Aug 21, 20252,337.002,346.002,327.002,330.002,330.00-0.30%462,140
Aug 20, 20252,297.002,339.002,282.002,337.002,337.001.56%2,378,486
Aug 19, 20252,280.002,317.002,275.002,301.002,301.001.19%761,665
Aug 18, 20252,278.002,285.002,257.002,274.002,274.000.04%443,157
Aug 15, 20252,288.002,297.002,266.002,273.002,273.00-508,201
Aug 14, 20252,311.002,328.002,268.002,273.002,273.00-1.39%3,043,275
Aug 13, 20252,276.002,305.002,271.002,305.002,305.001.45%471,559
Aug 12, 20252,259.002,280.152,255.002,272.002,272.000.84%546,701
Aug 11, 20252,215.002,262.002,208.002,253.002,253.001.85%558,488
Aug 8, 20252,220.002,234.002,210.002,212.002,212.00-0.05%559,100
Aug 7, 20252,211.002,228.002,206.002,213.002,213.000.23%884,094
Aug 6, 20252,222.002,225.002,196.002,208.002,208.00-0.18%747,251
Aug 5, 20252,194.002,218.002,188.002,212.002,212.000.96%910,095
Aug 4, 20252,184.002,191.112,171.002,191.002,191.000.60%706,195
Aug 1, 20252,188.002,199.002,163.002,178.002,178.00-0.91%732,944
Jul 31, 20252,228.002,237.002,194.002,198.002,198.00-1.12%704,930
Jul 30, 20252,223.002,236.002,207.002,223.002,223.000.05%494,088
Jul 29, 20252,239.002,258.002,222.002,222.002,222.00-0.45%686,144
Jul 28, 20252,250.002,255.002,214.002,232.002,232.00-0.22%602,515
Jul 25, 20252,240.002,241.002,194.002,237.002,237.00-624,860
Jul 24, 20252,248.002,282.002,229.002,237.002,237.00-0.67%500,516
Jul 23, 20252,228.002,258.002,219.002,252.002,252.001.99%622,619
Jul 22, 20252,191.002,218.002,191.002,208.002,208.000.32%417,261
Jul 21, 20252,185.002,201.002,177.002,201.002,201.000.87%379,948
Jul 18, 20252,173.002,203.002,172.002,182.002,182.001.11%803,201