Skip to main content
Associated British Foods plc (LON:ABF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,884.50
-2.50 (-0.13%)
Mar 6, 2026, 12:14 PM GMT

Associated British Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,928.501,930.001,885.501,887.001,887.00-2.05%904,442
Mar 4, 20261,914.001,938.001,907.001,926.501,926.501.10%1,086,052
Mar 3, 20261,902.501,917.501,878.501,905.501,905.50-0.47%1,031,716
Mar 2, 20261,966.501,966.501,914.501,914.501,914.50-3.16%1,830,798
Feb 27, 20261,955.501,992.501,939.501,977.001,977.001.44%2,220,911
Feb 26, 20261,972.501,972.501,940.501,949.001,949.00-0.28%1,199,022
Feb 25, 20261,969.501,969.501,939.501,954.501,954.50-0.28%731,912
Feb 24, 20261,961.001,980.001,950.001,960.001,960.000.49%682,452
Feb 23, 20261,960.501,978.001,945.001,950.501,950.50-0.15%500,314
Feb 20, 20261,980.501,992.501,953.001,953.501,953.50-1.16%1,141,524
Feb 19, 20261,972.501,993.501,953.501,976.501,976.500.48%1,144,805
Feb 18, 20261,958.501,977.001,939.001,967.001,967.000.90%536,330
Feb 17, 20261,956.501,965.001,934.501,949.501,949.500.10%560,029
Feb 16, 20261,975.001,976.501,935.501,947.501,947.50-0.99%382,876
Feb 13, 20261,970.501,978.501,941.501,967.001,967.000.56%757,741
Feb 12, 20262,006.002,007.001,956.001,956.001,956.00-1.86%862,261
Feb 11, 20261,957.502,001.001,943.501,993.001,993.001.84%536,570
Feb 10, 20261,930.501,959.001,923.001,957.001,957.002.01%579,033
Feb 9, 20261,935.001,952.001,888.501,918.501,918.50-0.93%556,248
Feb 6, 20261,924.501,936.501,908.501,936.501,936.500.34%989,195
Feb 5, 20261,934.501,942.001,911.501,930.001,930.00-0.05%1,153,209
Feb 4, 20261,888.501,933.501,881.001,931.001,931.003.07%896,373
Feb 3, 20261,919.501,921.501,863.001,873.501,873.50-2.17%830,546
Feb 2, 20261,926.501,926.501,887.001,915.001,915.000.52%965,906
Jan 30, 20261,884.001,912.001,884.001,905.001,905.000.61%884,931
Jan 29, 20261,906.001,911.001,867.001,893.501,893.50-0.68%1,107,695
Jan 28, 20261,905.501,930.001,899.231,906.501,906.500.16%907,250
Jan 27, 20261,891.001,903.501,887.001,903.501,903.501.17%1,368,699
Jan 26, 20261,886.001,895.001,877.501,881.501,881.500.11%841,845
Jan 23, 20261,880.001,897.001,872.001,879.501,879.50-0.24%622,615
Jan 22, 20261,877.001,888.001,856.001,884.001,884.001.29%807,857
Jan 21, 20261,865.001,875.001,842.501,860.001,860.00-0.19%1,367,534
Jan 20, 20261,858.501,867.501,840.501,863.501,863.500.40%1,059,632
Jan 19, 20261,852.501,875.501,849.501,856.001,856.00-0.13%1,230,570
Jan 16, 20261,871.001,878.001,848.501,858.501,858.50-0.56%1,480,064
Jan 15, 20261,866.501,874.001,839.501,869.001,869.000.11%844,493
Jan 14, 20261,835.501,871.501,827.001,867.001,867.001.58%1,970,175
Jan 13, 20261,846.001,865.501,835.501,838.001,838.00-0.35%999,572
Jan 12, 20261,840.501,860.001,810.001,844.501,844.50-0.78%1,297,437
Jan 9, 20261,831.501,884.501,829.501,859.001,859.000.49%2,325,481
Jan 8, 20261,922.001,948.501,843.501,850.001,850.00-13.99%3,627,133
Jan 7, 20262,146.002,163.002,134.002,151.002,151.000.19%665,231
Jan 6, 20262,170.002,187.002,147.002,147.002,147.00-0.05%529,194
Jan 5, 20262,141.002,148.002,108.002,148.002,148.001.08%761,054
Jan 2, 20262,143.002,146.002,119.002,125.002,125.00-0.09%606,590
Dec 31, 20252,135.002,145.002,120.002,127.002,127.00-0.70%365,586
Dec 30, 20252,113.002,150.002,113.002,142.002,142.000.99%273,347
Dec 29, 20252,117.002,133.002,113.002,121.002,121.000.38%427,444
Dec 24, 20252,126.002,126.002,112.002,113.002,113.000.09%122,582
Dec 23, 20252,115.002,128.002,102.002,111.002,111.000.19%306,744
Dec 22, 20252,125.002,126.002,097.002,107.002,107.00-0.80%1,470,716
Dec 19, 20252,138.002,154.002,122.002,124.002,124.00-0.52%1,445,329
Dec 18, 20252,130.002,140.002,111.002,135.002,135.000.76%1,209,336
Dec 17, 20252,119.002,128.002,090.002,119.002,119.000.05%862,058
Dec 16, 20252,096.002,118.112,081.002,118.002,118.001.39%717,801
Dec 15, 20252,060.002,092.002,045.902,089.002,089.000.14%767,336
Dec 12, 20252,095.002,114.002,082.002,086.002,086.00-0.52%507,109
Dec 11, 20252,084.002,109.002,080.002,097.002,097.00-1.55%1,014,582
Dec 10, 20252,108.002,136.002,099.002,130.002,087.700.66%643,247
Dec 9, 20252,117.002,142.002,112.002,116.002,073.98-0.38%823,090
Dec 8, 20252,130.002,154.002,111.002,124.002,081.82-0.05%933,854
Dec 5, 20252,109.002,155.002,109.002,125.002,082.80-841,142
Dec 4, 20252,114.002,131.002,106.002,125.002,082.800.47%664,910
Dec 3, 20252,128.002,135.002,109.002,115.002,073.00-0.38%424,159
Dec 2, 20252,128.002,142.002,113.002,123.002,080.84-0.52%546,240
Dec 1, 20252,139.002,143.002,121.002,134.002,091.62-0.09%429,498
Nov 28, 20252,155.002,158.002,136.002,136.002,093.58-0.56%479,975
Nov 27, 20252,135.002,161.002,133.002,148.002,105.341.13%452,587
Nov 26, 20252,086.002,161.002,078.002,124.002,081.821.38%954,937
Nov 25, 20252,086.002,102.002,076.002,095.002,053.400.53%600,299
Nov 24, 20252,125.002,125.002,083.792,084.002,042.61-1.33%1,434,572
Nov 21, 20252,086.002,122.002,081.502,112.002,070.060.62%699,145
Nov 20, 20252,107.002,117.002,096.002,099.002,057.32-0.05%464,619
Nov 19, 20252,083.002,128.002,083.002,100.002,058.300.77%798,826
Nov 18, 20252,076.002,104.002,073.002,084.002,042.61-0.90%815,200
Nov 17, 20252,163.002,172.002,103.002,103.002,061.24-2.64%452,641
Nov 14, 20252,212.002,217.002,160.002,160.002,117.10-2.75%736,277
Nov 13, 20252,236.002,251.002,221.002,221.002,176.89-0.27%391,933
Nov 12, 20252,235.002,239.002,202.002,227.002,182.77-0.36%982,381
Nov 11, 20252,272.002,288.002,235.002,235.002,190.61-1.02%596,129
Nov 10, 20252,268.002,279.002,230.002,258.002,213.16-0.22%641,414
Nov 7, 20252,250.002,275.002,230.002,263.002,218.060.85%1,766,271
Nov 6, 20252,224.002,294.002,217.002,244.002,199.441.26%1,006,256
Nov 5, 20252,192.002,216.002,162.002,216.002,171.990.18%3,210,871
Nov 4, 20252,350.002,359.002,189.002,212.002,168.07-2.98%1,611,873
Nov 3, 20252,303.002,307.002,244.002,280.002,234.72-0.65%772,526
Oct 31, 20252,311.002,315.002,284.002,295.002,249.42-0.86%658,010
Oct 30, 20252,299.002,323.002,281.002,315.002,269.030.87%371,035
Oct 29, 20252,294.002,328.002,287.002,295.002,249.420.04%531,418
Oct 28, 20252,289.002,303.002,263.002,294.002,248.440.17%399,796
Oct 27, 20252,300.002,303.002,280.002,290.002,244.52-0.13%945,718
Oct 24, 20252,288.002,297.002,265.972,293.002,247.460.31%387,892
Oct 23, 20252,273.002,286.002,251.002,286.002,240.600.44%814,242
Oct 22, 20252,220.002,283.002,214.002,276.002,230.802.75%630,800
Oct 21, 20252,199.002,215.002,192.002,215.002,171.010.45%473,109
Oct 20, 20252,226.002,233.002,179.002,205.002,161.21-1.52%729,947
Oct 17, 20252,211.002,245.002,202.002,239.002,194.540.99%841,305
Oct 16, 20252,181.002,226.002,169.002,217.002,172.972.17%550,863
Oct 15, 20252,143.002,177.002,134.002,170.002,126.911.26%401,930
Oct 14, 20252,145.002,190.002,135.002,143.002,100.44-0.19%688,600