Canada markets open in 1 hour 27 minutes

Associated British Foods plc (ABF.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,901.00+17.00 (+0.90%)
As of 12:47PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 20201,899.501,916.501,887.001,901.001,901.00110,640
Aug. 07, 20201,877.501,890.001,855.001,884.001,884.00426,679
Aug. 06, 20201,837.001,877.501,829.501,877.501,877.50864,091
Aug. 05, 20201,820.501,859.001,818.121,856.501,856.501,634,551
Aug. 04, 20201,797.501,825.001,791.001,810.001,810.00655,271
Aug. 03, 20201,761.501,795.001,738.001,786.001,786.00558,449
Jul. 31, 20201,812.001,818.501,762.001,765.001,765.00824,684
Jul. 30, 20201,866.501,877.001,786.501,797.501,797.50744,950
Jul. 29, 20201,849.001,881.001,826.001,873.501,873.50615,145
Jul. 28, 20201,819.001,838.501,806.001,832.001,832.00659,393
Jul. 27, 20201,837.501,864.001,805.501,805.501,805.50581,889
Jul. 24, 20201,851.001,872.001,824.001,833.501,833.50633,486
Jul. 23, 20201,887.001,901.501,853.501,873.001,873.00659,097
Jul. 22, 20201,922.001,941.001,861.501,872.501,872.501,064,725
Jul. 21, 20201,951.501,951.501,911.501,921.501,921.50486,829
Jul. 20, 2020------
Jul. 17, 20201,930.001,944.501,909.001,916.501,916.50908,211
Jul. 16, 20201,980.501,989.361,939.201,943.501,943.50433,004
Jul. 15, 20201,950.002,004.001,939.251,987.001,987.00757,971
Jul. 14, 20201,930.001,942.001,891.501,927.501,927.50771,124
Jul. 13, 20201,937.501,967.501,920.281,951.001,951.001,284,848
Jul. 10, 20201,971.501,972.001,935.501,945.001,945.00881,765
Jul. 09, 20201,994.002,023.801,975.001,975.001,975.00822,162
Jul. 08, 20201,949.501,996.501,947.001,996.501,996.50973,981
Jul. 07, 20202,007.002,023.001,951.001,951.001,951.002,492,496
Jul. 06, 20202,066.002,071.002,009.002,026.002,026.00819,742
Jul. 03, 20202,034.002,036.002,006.732,027.002,027.001,048,257
Jul. 02, 20202,085.002,131.002,039.002,046.002,046.002,179,326
Jul. 01, 20201,909.001,967.001,882.271,964.501,964.501,403,643
Jun. 30, 20201,916.501,935.001,898.001,915.001,915.00938,593
Jun. 29, 20201,889.001,933.001,878.001,922.501,922.501,201,244
Jun. 26, 20201,917.501,934.501,894.001,898.501,898.50647,149
Jun. 25, 20201,885.001,914.001,839.001,898.001,898.00870,637
Jun. 24, 20201,960.001,976.001,880.031,885.001,885.001,749,395
Jun. 23, 20201,960.001,995.501,953.001,962.001,962.00619,482
Jun. 22, 20201,966.501,991.501,938.501,947.501,947.501,033,964
Jun. 19, 20201,983.002,003.001,947.052,003.002,003.001,847,722
Jun. 18, 20201,963.001,971.501,923.501,959.001,959.001,044,858
Jun. 17, 20201,956.501,989.001,944.531,967.501,967.501,005,747
Jun. 16, 20201,943.501,998.621,922.001,945.001,945.00981,277
Jun. 15, 20201,889.002,068.241,874.001,917.001,917.001,105,042
Jun. 12, 20201,900.001,953.501,873.671,928.001,928.00790,293
Jun. 11, 20201,969.001,969.731,907.501,907.501,907.501,072,580
Jun. 10, 20202,055.002,090.001,992.801,998.001,998.001,622,211
Jun. 09, 20202,080.002,095.682,014.002,066.002,066.001,787,163
Jun. 08, 20202,044.002,141.002,038.002,081.002,081.001,426,453
Jun. 05, 20201,981.002,050.001,970.002,050.002,050.001,219,637
Jun. 04, 20201,946.502,003.001,933.901,975.001,975.001,267,907
Jun. 03, 20201,969.501,985.001,918.001,957.501,957.501,686,195
Jun. 02, 20201,980.002,004.001,943.501,947.001,947.001,512,563
Jun. 01, 20201,883.001,990.001,860.501,967.001,967.001,866,265
May 29, 20201,868.001,879.651,799.501,821.001,821.002,710,951
May 28, 20201,908.501,934.001,854.001,876.001,876.001,511,970
May 27, 20201,845.501,930.001,829.501,885.501,885.504,684,672
May 26, 20201,740.501,843.401,735.001,824.001,824.002,448,541
May 22, 20201,649.001,690.001,629.001,679.501,679.501,840,334
May 21, 20201,634.501,683.501,630.801,662.501,662.501,930,489
May 20, 20201,664.001,681.501,613.501,650.001,650.003,016,664
May 19, 20201,727.001,737.501,649.001,669.001,669.001,285,517
May 18, 20201,653.501,712.501,637.001,703.001,703.00805,010
May 15, 20201,667.001,694.501,616.501,624.001,624.001,267,643
May 14, 20201,706.001,735.001,639.561,664.501,664.501,662,038
May 13, 20201,770.001,816.001,723.001,739.501,739.501,077,416
May 12, 20201,730.501,816.001,725.001,789.501,789.501,299,150
May 11, 20201,792.501,855.861,699.421,725.001,725.001,388,763
May 07, 20201,700.001,783.501,698.301,766.001,766.001,742,805
May 06, 20201,732.501,768.501,696.001,696.001,696.001,731,661
May 05, 20201,783.001,795.351,733.001,752.001,752.001,132,934
May 04, 20201,859.001,859.001,745.001,761.001,761.001,012,471
May 01, 20201,862.001,880.881,812.801,831.001,831.00688,954
Apr. 30, 20201,956.001,987.431,892.501,892.501,892.501,415,046
Apr. 29, 20201,854.501,955.501,838.001,953.501,953.501,242,595
Apr. 28, 20201,866.501,907.611,821.001,857.501,857.501,768,198
Apr. 27, 20201,923.001,931.501,853.501,858.001,858.001,084,545
Apr. 24, 20201,852.501,917.501,831.501,888.501,888.501,184,981
Apr. 23, 20201,929.501,929.911,868.001,879.001,879.001,552,704
Apr. 22, 20201,864.001,928.501,842.501,920.001,920.001,545,003
Apr. 21, 20201,950.001,962.501,843.001,865.501,865.501,772,653
Apr. 20, 20201,996.502,005.631,950.501,986.001,986.001,028,061
Apr. 17, 20201,994.002,050.001,972.501,984.001,984.001,416,122
Apr. 16, 20201,885.001,942.001,882.001,936.501,936.50899,805
Apr. 15, 20201,952.001,989.481,881.001,884.001,884.002,003,007
Apr. 14, 20201,986.502,014.001,968.521,992.001,992.001,626,016
Apr. 09, 20201,947.501,984.191,905.001,945.001,945.001,357,419
Apr. 08, 20201,906.001,950.001,886.001,931.501,931.501,244,371
Apr. 07, 20201,873.501,960.001,816.001,934.001,934.001,316,436
Apr. 06, 20201,751.501,881.501,751.501,850.501,850.502,184,563
Apr. 03, 20201,745.501,753.501,674.501,739.001,739.00758,776
Apr. 02, 20201,756.001,781.501,716.001,726.001,726.00809,698
Apr. 01, 20201,730.501,797.001,704.501,753.501,753.501,012,504
Mar. 31, 20201,771.001,904.701,689.501,814.001,814.001,296,545
Mar. 30, 20201,800.001,904.701,684.501,743.001,743.001,656,854
Mar. 27, 20201,864.001,906.001,774.501,805.501,805.501,623,210
Mar. 26, 20201,802.501,918.501,796.501,911.001,911.00861,072
Mar. 25, 20201,669.001,852.001,631.001,852.001,852.004,015,340
Mar. 24, 20201,665.501,676.001,581.501,607.501,607.502,332,923
Mar. 23, 20201,628.501,693.501,577.001,627.501,627.501,678,348
Mar. 20, 20201,782.001,782.001,637.581,758.501,758.502,431,742
Mar. 19, 20201,666.001,726.701,554.001,670.001,670.004,742,045
Mar. 18, 20201,784.001,812.001,636.501,650.001,650.001,731,336
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...