1. Share Prices

  2. Associated British Foods PLC (ABF)

2,191.00p+13.00 (+0.60%)04 Aug 2025, 18:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Associated British Foods PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20252188.00p2199.00p2163.00p2178.00p732,943
Jul 31, 20252228.00p2237.00p2194.00p2198.00p704,929
Jul 30, 20252223.00p2236.00p2207.00p2223.00p494,088
Jul 29, 20252239.00p2258.00p2222.00p2222.00p686,144
Jul 28, 20252250.00p2255.00p2214.00p2232.00p602,515
Jul 25, 20252240.00p2241.00p2194.00p2237.00p624,859
Jul 24, 20252248.00p2282.00p2229.00p2237.00p500,516
Jul 23, 20252228.00p2258.00p2219.00p2252.00p622,619
Jul 22, 20252191.00p2218.00p2191.00p2208.00p417,260
Jul 21, 20252184.00p2201.00p2177.00p2201.00p379,947
Jul 18, 20252173.00p2203.00p2172.00p2182.00p803,200
Jul 17, 20252124.00p2166.00p2113.00p2158.00p4,578,327
Jul 16, 20252102.00p2126.00p2086.00p2112.00p605,897
Jul 15, 20252094.00p2106.00p2068.00p2106.00p585,351
Jul 14, 20252050.00p2124.00p2032.00p2088.00p726,983
Jul 11, 20252065.00p2071.00p2048.00p2048.00p701,898
Jul 10, 20252063.00p2067.00p2038.95p2059.00p573,640
Jul 9, 20252073.00p2073.00p2048.00p2056.00p487,873
Jul 8, 20252043.00p2071.00p2043.00p2062.00p3,686,533
Jul 7, 20252078.00p2081.00p2049.00p2049.00p634,298
Jul 4, 20252075.00p2088.00p2063.00p2078.00p323,248
Jul 3, 20252067.00p2080.00p2061.00p2072.00p774,295
Jul 2, 20252100.00p2101.00p2033.00p2058.00p675,263
Jul 1, 20252056.00p2099.00p2055.00p2097.00p675,810
Jun 30, 20252091.00p2099.00p2056.00p2058.00p665,502
Jun 27, 20252087.00p2094.00p2059.00p2081.00p524,372
Jun 26, 20252030.00p2086.00p2028.00p2080.00p1,416,197
Jun 25, 20252031.00p2042.00p2024.00p2037.00p1,328,541
Jun 24, 20252057.00p2063.00p2036.00p2036.00p857,201
Jun 23, 20252066.00p2073.00p2033.00p2033.00p1,026,947
Jun 20, 20252070.00p2108.00p2062.00p2077.00p2,047,430
Jun 19, 20252061.00p2073.00p2049.00p2063.00p685,922
Jun 18, 20252072.00p2086.00p2067.00p2068.00p877,694
Jun 17, 20252062.00p2097.00p2061.00p2073.00p750,722
Jun 16, 20252044.00p2088.00p2035.00p2069.00p692,825
Jun 13, 20252036.00p2048.00p2017.00p2048.00p938,480
Jun 12, 20252019.00p2047.00p2016.00p2045.00p829,326
Jun 11, 20252038.00p2051.00p2021.00p2028.00p871,641
Jun 10, 20252081.00p2083.00p2042.00p2051.00p754,225
Jun 9, 20252058.00p2069.00p2052.00p2069.00p711,090
Jun 6, 20252066.00p2068.00p2048.00p2057.00p698,599
Jun 5, 20252062.00p2076.00p2060.00p2067.00p1,153,104
Jun 4, 20252040.00p2080.00p2040.00p2063.00p1,560,836
Jun 3, 20252062.00p2070.00p2012.54p2042.00p2,016,484
Jun 2, 20252069.00p2092.00p2065.00p2068.00p1,542,840
May 30, 20252077.00p2100.00p2071.00p2083.00p2,248,843
May 29, 20252075.00p2081.00p2052.00p2062.00p1,052,542
May 28, 20252112.00p2112.00p2088.00p2088.00p1,084,423
May 27, 20252099.00p2118.00p2089.00p2109.00p1,111,177
May 23, 20252104.00p2110.00p2071.00p2084.00p800,259
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.