Canada markets close in 6 hours 12 minutes

Associated British Foods plc (ABF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,654.00+18.00 (+0.68%)
As of 02:33PM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242,681.002,685.002,620.002,654.002,654.00142,492
May 01, 20242,649.002,656.142,619.002,636.002,636.00346,373
Apr 30, 20242,666.002,682.002,619.002,656.002,656.001,340,642
Apr 29, 20242,648.002,654.002,615.002,654.002,654.001,050,040
Apr 26, 20242,693.002,706.002,630.002,635.002,635.001,308,957
Apr 25, 20242,711.002,714.002,665.002,686.002,686.001,355,339
Apr 24, 20242,725.002,727.392,682.742,702.002,702.001,758,138
Apr 23, 20242,650.002,765.002,649.002,731.002,731.002,721,358
Apr 22, 20242,480.002,525.002,479.002,506.002,506.001,122,539
Apr 19, 20242,427.002,447.002,418.002,447.002,447.00796,565
Apr 18, 20242,416.002,449.002,414.002,442.002,442.00921,690
Apr 17, 20242,360.002,407.002,359.802,394.002,394.001,660,097
Apr 16, 20242,379.002,389.002,363.002,369.002,369.001,046,716
Apr 15, 20242,405.002,429.002,402.002,408.002,408.00940,986
Apr 12, 20242,424.002,438.002,405.002,406.002,406.00699,527
Apr 11, 20242,420.002,431.002,383.002,406.002,406.001,108,638
Apr 10, 20242,436.002,448.002,427.002,429.002,429.00954,973
Apr 09, 20242,398.002,428.002,396.002,423.002,423.00925,642
Apr 08, 20242,412.002,426.002,403.002,410.002,410.00798,369
Apr 05, 20242,455.002,459.002,407.002,414.002,414.001,096,882
Apr 04, 20242,461.002,491.002,459.602,489.002,489.001,298,135
Apr 03, 20242,455.002,481.332,420.002,470.002,470.001,190,556
Apr 02, 20242,497.002,526.002,465.002,465.002,465.00983,710
Mar 28, 20242,509.002,509.002,484.002,498.002,498.001,254,462
Mar 27, 20242,499.002,536.002,492.002,514.002,514.001,685,381
Mar 26, 20242,425.002,473.002,425.002,473.002,473.001,130,882
Mar 25, 20242,413.002,431.002,404.002,429.002,429.00482,718
Mar 22, 20242,404.002,434.002,394.002,426.002,426.00760,003
Mar 21, 20242,365.002,403.002,352.002,398.002,398.00611,302
Mar 20, 20242,303.002,334.002,300.002,328.002,328.00639,571
Mar 19, 20242,299.002,324.002,296.002,311.002,311.001,067,036
Mar 18, 20242,336.002,336.002,304.002,304.002,304.00616,864
Mar 15, 20242,296.002,362.002,296.002,342.002,342.001,764,615
Mar 14, 20242,309.002,323.002,299.002,301.002,301.00864,242
Mar 13, 20242,297.002,337.002,290.002,310.002,310.001,174,524
Mar 12, 20242,275.002,314.002,261.002,298.002,298.00832,229
Mar 11, 20242,231.002,256.002,227.002,254.002,254.001,206,482
Mar 08, 20242,249.002,251.002,226.002,242.002,242.001,157,197
Mar 07, 20242,260.002,268.002,243.002,243.002,243.001,329,412
Mar 06, 20242,263.002,290.002,256.002,267.002,267.00847,502
Mar 05, 20242,249.002,258.002,241.002,257.002,257.00941,155
Mar 04, 20242,261.002,263.002,240.002,258.002,258.002,557,375
Mar 01, 20242,295.002,296.072,269.002,269.002,269.00932,781
Feb 29, 20242,285.002,292.002,251.002,273.002,273.002,641,564
Feb 28, 20242,282.002,292.002,277.002,284.002,284.00607,223
Feb 27, 20242,291.002,310.002,273.002,278.002,278.00823,464
Feb 26, 20242,290.002,298.002,279.002,298.002,298.001,218,035
Feb 23, 20242,293.002,295.002,275.002,291.002,291.00803,156
Feb 22, 20242,309.002,317.002,276.002,293.002,293.00866,467
Feb 21, 20242,303.002,313.002,295.002,303.002,303.00648,062
Feb 20, 20242,283.002,312.002,283.002,307.002,307.00807,289
Feb 19, 20242,280.002,300.002,277.982,291.002,291.00498,809
Feb 16, 20242,299.002,308.002,271.002,286.002,286.00642,793
Feb 15, 20242,282.002,297.002,258.002,285.002,285.00690,256
Feb 14, 20242,242.002,277.002,242.002,266.002,266.00794,448
Feb 13, 20242,257.002,266.002,235.002,242.002,242.00817,588
Feb 12, 20242,237.002,265.002,235.002,265.002,265.001,420,422
Feb 09, 20242,248.002,256.002,232.002,232.002,232.001,210,403
Feb 08, 20242,256.002,271.682,247.002,247.002,247.002,101,732
Feb 07, 20242,265.002,269.002,240.742,253.002,253.001,020,691
Feb 06, 20242,257.002,281.002,254.002,273.002,273.00859,523
Feb 05, 20242,270.002,276.002,236.002,246.002,246.002,198,079
Feb 02, 20242,284.002,285.002,253.002,255.002,255.00995,584
Feb 01, 20242,330.002,335.002,275.002,281.002,281.002,064,729
Jan 31, 20242,369.002,371.002,339.002,341.002,341.001,258,459
Jan 30, 20242,375.002,389.342,364.002,381.002,381.001,813,372
Jan 29, 20242,389.002,390.002,361.222,365.002,365.00695,395
Jan 26, 20242,355.002,388.002,348.002,384.002,384.001,375,018
Jan 25, 20242,319.002,360.002,314.002,354.002,354.00773,730
Jan 24, 20242,291.002,325.002,286.002,325.002,325.001,066,462
Jan 23, 20242,306.002,322.002,262.002,285.002,285.002,002,310
Jan 22, 20242,254.002,271.002,250.002,268.002,268.001,815,705
Jan 19, 20242,282.002,283.002,232.002,238.002,238.001,754,245
Jan 18, 20242,262.002,278.002,259.002,270.002,270.00726,873
Jan 17, 20242,255.002,264.002,228.002,251.002,251.001,131,257
Jan 16, 20242,269.002,292.002,269.002,278.002,278.001,046,611
Jan 15, 20242,278.002,291.002,262.002,283.002,283.001,023,747
Jan 12, 20242,268.002,294.002,265.002,265.002,265.001,702,227
Jan 11, 20242,345.002,346.002,254.002,254.002,254.001,868,486
Jan 10, 20242,361.002,362.002,328.002,336.002,336.001,029,650
Jan 09, 20242,373.002,373.002,340.002,350.002,350.00681,874
Jan 08, 20242,342.002,364.002,328.002,363.002,363.00828,150
Jan 05, 20242,360.002,360.002,331.002,346.002,346.001,728,092
Jan 04, 20242,357.002,412.002,357.002,374.002,374.00862,158
Jan 03, 20242,363.002,381.002,360.002,370.002,370.00682,178
Jan 02, 20242,375.002,382.242,365.002,371.002,371.00680,562
Dec 29, 20232,374.002,383.002,361.002,367.002,367.00229,960
Dec 28, 20232,377.002,380.002,368.002,369.002,369.00418,982
Dec 27, 20232,367.002,391.002,351.002,372.002,372.00608,069
Dec 22, 20232,365.002,378.002,348.002,366.002,366.00378,763
Dec 21, 20232,373.002,385.002,362.722,375.002,375.00527,181
Dec 20, 20232,400.002,412.002,362.002,377.002,377.001,394,920
Dec 19, 20232,365.002,382.002,344.002,379.002,379.00695,720
Dec 18, 20232,361.002,374.002,345.002,359.002,359.001,082,774
Dec 15, 20232,378.002,405.002,365.002,370.002,370.002,294,441
Dec 14, 20232,426.002,456.002,377.002,390.002,390.001,942,502
Dec 14, 202312.7 Dividend
Dec 13, 20232,450.002,480.002,429.002,441.002,428.301,367,210
Dec 12, 20232,460.002,485.002,444.002,444.002,431.281,166,846
Dec 11, 20232,424.002,460.002,418.002,455.002,442.231,072,017
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...