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
2024-06-102,541.002,576.002,525.002,546.002,366.16578,446
2024-06-072,585.002,601.002,549.002,560.002,379.17759,646
2024-06-062,583.002,604.002,558.002,584.002,401.48642,423
2024-06-052,638.002,655.002,550.002,585.002,402.412,328,728
2024-06-042,553.002,584.002,548.002,566.002,384.753,315,009
2024-06-032,575.002,591.002,561.002,561.002,380.103,828,433
2024-05-312,600.002,622.002,537.002,550.002,369.885,375,753
2024-05-302,636.002,684.002,636.002,660.002,472.11659,511
2024-05-292,640.002,671.002,624.002,667.002,459.381,344,678
2024-05-282,717.002,739.002,622.502,641.002,435.401,195,933
2024-05-242,690.002,731.002,624.002,722.002,510.09671,225
2024-05-232,691.002,714.002,669.002,714.002,502.72804,182
2024-05-222,682.002,722.002,678.002,688.002,478.74758,488
2024-05-212,716.002,743.002,700.002,705.002,494.42674,614
2024-05-202,730.002,741.002,717.002,726.002,513.78748,936
2024-05-172,740.002,755.002,726.002,730.002,517.47660,823
2024-05-162,713.002,747.362,694.002,738.002,524.851,034,197
2024-05-152,715.002,736.002,687.002,711.002,499.951,024,514
2024-05-142,687.002,725.002,677.002,719.002,507.33787,781
2024-05-132,698.002,720.002,687.002,687.002,477.82690,159
2024-05-102,694.002,713.002,669.002,702.002,491.65771,640
2024-05-092,703.002,722.002,683.002,686.002,476.901,645,747
2024-05-082,701.002,710.002,692.002,701.002,490.73837,425
2024-05-072,698.002,713.002,681.002,687.002,477.821,106,958
2024-05-032,656.002,674.002,627.002,671.002,463.061,558,995
2024-05-022,681.002,685.002,642.002,643.002,437.241,221,821
2024-05-012,649.002,656.142,619.002,636.002,430.79346,373
2024-04-302,666.002,682.002,619.002,656.002,449.231,340,642
2024-04-292,648.002,654.002,615.002,654.002,447.391,050,040
2024-04-262,693.002,706.002,630.002,635.002,429.871,308,957
2024-04-252,711.002,714.002,665.002,686.002,476.901,355,339
2024-04-242,725.002,727.392,682.742,702.002,491.651,758,138
2024-04-232,650.002,765.002,649.002,731.002,518.392,721,358
2024-04-222,480.002,525.002,479.002,506.002,310.911,122,539
2024-04-192,427.002,447.002,418.002,447.002,256.50796,565
2024-04-182,416.002,449.002,414.002,442.002,251.89921,690
2024-04-172,360.002,407.002,359.802,394.002,207.631,660,097
2024-04-162,379.002,389.002,363.002,369.002,184.571,046,716
2024-04-152,405.002,429.002,402.002,408.002,220.54940,986
2024-04-122,424.002,438.002,405.002,406.002,218.69699,527
2024-04-112,420.002,431.002,383.002,406.002,218.691,108,638
2024-04-102,436.002,448.002,427.002,429.002,239.90954,973
2024-04-092,398.002,428.002,396.002,423.002,234.37925,642
2024-04-082,412.002,426.002,403.002,410.002,222.38798,369
2024-04-052,455.002,459.002,407.002,414.002,226.071,096,882
2024-04-042,461.002,491.002,459.602,489.002,295.231,298,135
2024-04-032,455.002,481.332,420.002,470.002,277.711,190,556
2024-04-022,497.002,526.002,465.002,465.002,273.10983,710
2024-03-282,509.002,509.002,484.002,498.002,303.531,254,462
2024-03-272,499.002,536.002,492.002,514.002,318.291,685,381
2024-03-262,425.002,473.002,425.002,473.002,280.481,130,882
2024-03-252,413.002,431.002,404.002,429.002,239.90482,718
2024-03-222,404.002,434.002,394.002,426.002,237.14760,003
2024-03-212,365.002,403.002,352.002,398.002,211.32611,302
2024-03-202,303.002,334.002,300.002,328.002,146.77639,571
2024-03-192,299.002,324.002,296.002,311.002,131.091,067,036
2024-03-182,336.002,336.002,304.002,304.002,124.63616,864
2024-03-152,296.002,362.002,296.002,342.002,159.681,764,615
2024-03-142,309.002,323.002,299.002,301.002,121.87864,242
2024-03-132,297.002,337.002,290.002,310.002,130.171,174,524
← NewerPage 11 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.