See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← ABF.LSE stock page

Associated British Foods PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-032,485.002,496.002,471.032,496.002,319.69311,508
2024-09-022,493.002,495.002,462.002,483.002,307.61244,430
2024-08-302,493.002,506.002,477.002,490.002,314.121,253,999
2024-08-292,512.002,524.002,496.002,496.002,319.69446,690
2024-08-282,516.002,527.002,497.422,504.002,327.13393,479
2024-08-272,437.002,518.002,425.002,499.002,322.481,606,296
2024-08-232,487.002,516.002,478.002,514.002,336.42317,418
2024-08-222,445.002,485.302,439.002,480.002,304.82746,850
2024-08-212,447.002,452.002,427.002,443.002,270.441,191,894
2024-08-202,475.002,479.002,442.002,447.002,274.15939,161
2024-08-192,464.002,476.002,460.002,476.002,301.10621,087
2024-08-162,500.002,507.452,468.002,468.002,293.67809,298
2024-08-152,482.002,510.002,472.002,500.002,323.41445,482
2024-08-142,464.002,478.162,452.002,474.002,299.25410,597
2024-08-132,438.002,457.002,435.002,453.002,279.73906,186
2024-08-122,464.002,470.002,409.002,435.002,263.001,177,489
2024-08-092,435.002,457.002,428.002,457.002,283.45275,294
2024-08-082,432.002,444.002,411.002,434.002,262.071,317,125
2024-08-072,434.002,456.002,431.002,446.002,273.22506,110
2024-08-062,437.002,444.002,411.002,427.002,255.571,915,998
2024-08-052,421.002,436.002,396.002,423.002,251.852,182,278
2024-08-022,461.002,484.002,442.002,464.002,289.95823,521
2024-08-012,490.002,543.002,477.002,487.002,311.332,591,415
2024-07-312,499.002,519.002,470.002,482.002,306.68797,316
2024-07-302,477.002,512.002,463.002,481.002,305.751,350,358
2024-07-292,522.002,527.002,476.002,480.002,304.82284,363
2024-07-262,485.002,513.002,483.002,513.002,335.49316,041
2024-07-252,441.002,487.002,437.002,484.002,308.542,273,119
2024-07-242,450.002,465.002,446.002,457.002,283.45484,582
2024-07-232,473.002,479.002,452.002,464.002,289.95491,127
2024-07-222,519.002,520.482,474.002,480.002,304.821,034,755
2024-07-192,504.002,520.002,470.002,506.002,328.99411,132
2024-07-182,501.002,537.002,470.002,513.002,335.49614,447
2024-07-172,466.002,485.002,455.002,485.002,309.47392,618
2024-07-162,459.002,482.002,458.002,464.002,289.95986,184
2024-07-152,491.002,520.002,452.002,471.002,296.46726,125
2024-07-122,481.002,504.002,469.002,504.002,327.13275,897
2024-07-112,461.002,471.002,438.002,466.002,291.81538,357
2024-07-102,445.002,472.002,422.002,453.002,279.73942,192
2024-07-092,499.002,518.002,437.002,437.002,264.861,166,269
2024-07-082,471.002,519.002,465.002,504.002,327.13633,669
2024-07-052,483.002,508.002,461.002,472.002,297.39625,782
2024-07-042,485.002,506.002,464.002,476.002,301.10601,395
2024-07-032,483.002,494.002,467.002,479.002,303.891,933,846
2024-07-022,484.002,493.002,466.002,466.002,291.81570,556
2024-07-012,486.002,502.002,459.002,496.002,319.69688,599
2024-06-282,478.002,491.002,472.002,474.002,299.251,440,315
2024-06-272,470.002,540.002,441.002,471.002,296.461,669,265
2024-06-262,510.002,541.002,503.002,524.002,345.711,700,002
2024-06-252,539.002,563.002,496.002,498.002,321.553,011,792
2024-06-242,476.002,540.002,459.002,519.002,341.07762,073
2024-06-212,480.002,492.002,455.002,468.002,293.673,260,223
2024-06-202,482.002,488.002,448.002,488.002,312.261,282,116
2024-06-192,484.002,491.002,476.002,476.002,301.10702,378
2024-06-182,502.002,504.002,484.002,495.002,318.761,180,411
2024-06-172,501.002,505.002,484.002,491.002,315.05660,126
2024-06-142,495.002,502.002,468.762,483.002,307.61764,561
2024-06-132,501.002,516.002,488.002,493.002,316.901,456,630
2024-06-122,535.002,539.532,499.002,506.002,328.991,577,318
2024-06-112,562.002,573.002,508.002,517.002,339.213,663,191
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-280.2070 GBP
2025-12-110.4230 GBP
2025-05-290.2070 GBP
2024-12-120.6930 GBP
2024-05-300.2070 GBP
2023-12-140.4580 GBP
2023-06-010.1420 GBP
2022-12-150.2990 GBP
2022-06-090.1380 GBP
2021-12-160.3430 GBP
2021-06-030.0620 GBP
2019-12-120.3430 GBP
2019-06-060.1205 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.