Skip to main content
Associated British Foods plc (LON:ABF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,844.50
+25.00 (1.37%)
Apr 28, 2026, 5:07 PM GMT

Associated British Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,820.501,844.501,818.001,844.501,844.501.37%1,114,130
Apr 27, 20261,840.001,844.501,808.501,819.501,819.50-1.22%1,051,617
Apr 24, 20261,838.501,866.501,836.001,842.001,842.000.16%1,774,749
Apr 23, 20261,841.001,850.001,825.501,839.001,839.00-0.78%1,347,701
Apr 22, 20261,831.501,867.501,816.501,853.501,853.501.04%1,389,948
Apr 21, 20261,790.001,860.501,751.001,834.501,834.50-2.68%2,465,822
Apr 20, 20261,887.001,907.001,861.001,885.001,885.000.48%1,034,300
Apr 17, 20261,852.501,876.001,834.001,876.001,876.001.60%880,487
Apr 16, 20261,830.001,860.001,830.001,846.501,846.500.98%731,754
Apr 15, 20261,856.501,865.001,828.501,828.501,828.50-2.53%1,137,995
Apr 14, 20261,884.501,894.001,872.001,876.001,876.00-0.32%908,360
Apr 13, 20261,880.001,886.001,849.001,882.001,882.00-1.98%1,637,936
Apr 10, 20261,895.501,928.501,894.001,920.001,920.001.13%799,859
Apr 9, 20261,911.501,921.001,878.501,898.501,898.50-0.32%1,011,502
Apr 8, 20261,917.001,929.001,893.001,904.501,904.502.28%837,287
Apr 7, 20261,909.501,910.501,849.501,862.001,862.00-1.51%810,207
Apr 2, 20261,888.001,902.501,870.501,890.501,890.500.05%933,952
Apr 1, 20261,895.001,906.501,873.001,889.501,889.500.69%659,436
Mar 31, 20261,860.501,905.501,852.501,876.501,876.501.46%1,076,959
Mar 30, 20261,841.501,861.501,831.001,849.501,849.500.57%651,497
Mar 27, 20261,829.001,839.001,814.501,839.001,839.000.41%913,370
Mar 26, 20261,832.501,846.501,813.501,831.501,831.50-0.27%644,290
Mar 25, 20261,820.001,841.001,818.001,836.501,836.501.49%684,678
Mar 24, 20261,800.001,820.501,795.501,809.501,809.501.40%535,509
Mar 23, 20261,752.001,814.501,729.451,784.501,784.500.82%1,029,878
Mar 20, 20261,811.501,822.001,770.001,770.001,770.00-1.80%4,109,577
Mar 19, 20261,840.001,848.001,802.501,802.501,802.50-3.09%1,631,087
Mar 18, 20261,873.501,883.001,856.501,860.001,860.00-1.06%748,319
Mar 17, 20261,873.001,889.501,870.001,880.001,880.000.37%567,826
Mar 16, 20261,863.501,880.001,861.001,873.001,873.000.59%586,218
Mar 13, 20261,821.501,862.001,816.851,862.001,862.001.36%1,188,359
Mar 12, 20261,841.501,873.001,837.001,837.001,837.00-0.73%713,887
Mar 11, 20261,840.001,860.001,835.001,850.501,850.500.22%473,698
Mar 10, 20261,840.001,871.501,840.001,846.501,846.500.03%956,828
Mar 9, 20261,852.001,858.951,832.001,846.001,846.00-1.26%744,262
Mar 6, 20261,896.001,909.501,867.001,869.501,869.50-0.93%726,435
Mar 5, 20261,928.501,937.001,885.501,887.001,887.00-2.05%904,528
Mar 4, 20261,914.001,939.501,906.501,926.501,926.501.10%1,086,128
Mar 3, 20261,902.501,919.001,878.501,905.501,905.50-0.47%1,031,859
Mar 2, 20261,966.501,966.501,914.501,914.501,914.50-3.16%1,855,204
Feb 27, 20261,955.501,993.001,939.501,977.001,977.001.44%2,455,437
Feb 26, 20261,972.501,972.501,940.501,949.001,949.00-0.28%1,200,436
Feb 25, 20261,969.501,969.501,937.501,954.501,954.50-0.28%741,439
Feb 24, 20261,961.001,980.001,950.001,960.001,960.000.49%682,452
Feb 23, 20261,960.501,979.001,945.001,950.501,950.50-0.15%513,542
Feb 20, 20261,980.501,992.501,953.001,953.501,953.50-1.16%1,147,982
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%536,384
Feb 17, 20261,956.501,965.501,934.501,949.501,949.500.10%560,082
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, 20262,006.002,010.001,956.001,956.001,956.00-1.86%862,312
Feb 11, 20261,957.502,001.001,943.501,993.001,993.001.84%536,570
Feb 10, 20261,930.501,959.501,923.001,957.001,957.002.01%579,111
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%989,267
Feb 5, 20261,934.501,942.001,911.501,930.001,930.00-0.05%1,153,209
Feb 4, 20261,888.501,934.501,879.501,931.001,931.003.07%896,470
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%966,149
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%1,108,680
Jan 28, 20261,905.501,930.001,899.231,906.501,906.500.16%907,250
Jan 27, 20261,891.001,903.501,885.001,903.501,903.501.17%1,368,770
Jan 26, 20261,886.001,895.001,877.501,881.501,881.500.11%841,845
Jan 23, 20261,880.001,899.001,872.001,879.501,879.50-0.24%622,707
Jan 22, 20261,877.001,888.191,856.001,884.001,884.001.29%807,932
Jan 21, 20261,865.001,875.501,842.001,860.001,860.00-0.19%1,367,614
Jan 20, 20261,858.501,867.501,840.001,863.501,863.500.40%1,059,742
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, 20261,866.501,874.001,838.001,869.001,869.000.11%844,573
Jan 14, 20261,835.501,871.501,827.001,867.001,867.001.58%1,970,261
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%1,297,565
Jan 9, 20261,831.501,885.501,829.501,859.001,859.000.49%2,326,200
Jan 8, 20261,922.001,948.501,843.501,850.001,850.00-13.99%3,627,269
Jan 7, 20262,146.002,164.002,134.002,151.002,151.000.19%665,307
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