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%WTI99.39▲ 2.31%
← ABF.LSE stock page

Associated British Foods PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-122,275.002,314.002,261.002,298.002,119.10832,229
2024-03-112,231.002,256.002,227.002,254.002,078.531,206,482
2024-03-082,249.002,251.002,226.002,242.002,067.461,157,197
2024-03-072,260.002,268.002,243.002,243.002,068.381,329,412
2024-03-062,263.002,290.002,256.002,267.002,090.52847,502
2024-03-052,249.002,258.002,241.002,257.002,081.29941,155
2024-03-042,261.002,263.002,240.002,258.002,082.222,557,375
2024-03-012,295.002,296.072,269.002,269.002,092.36932,781
2024-02-292,285.002,292.002,251.002,273.002,096.052,641,564
2024-02-282,282.002,292.002,277.002,284.002,106.19607,223
2024-02-272,291.002,310.002,273.002,278.002,100.66823,464
2024-02-262,290.002,298.002,279.002,298.002,119.101,218,035
2024-02-232,293.002,295.002,275.002,291.002,112.65803,156
2024-02-222,309.002,317.002,276.002,293.002,114.49866,467
2024-02-212,303.002,313.002,295.002,303.002,123.71648,062
2024-02-202,283.002,312.002,283.002,307.002,127.40807,289
2024-02-192,280.002,300.002,277.982,291.002,112.65498,809
2024-02-162,299.002,308.002,271.002,286.002,108.04642,793
2024-02-152,282.002,297.002,258.002,285.002,107.11690,256
2024-02-142,242.002,277.002,242.002,266.002,089.59794,448
2024-02-132,257.002,266.002,235.002,242.002,067.46817,588
2024-02-122,237.002,265.002,235.002,265.002,088.671,420,422
2024-02-092,248.002,256.002,232.002,232.002,058.241,210,403
2024-02-082,256.002,271.682,247.002,247.002,072.072,101,732
2024-02-072,265.002,269.002,240.742,253.002,077.601,020,691
2024-02-062,257.002,281.002,254.002,273.002,096.05859,523
2024-02-052,270.002,276.002,236.002,246.002,071.152,198,079
2024-02-022,284.002,285.002,253.002,255.002,079.45995,584
2024-02-012,330.002,335.002,275.002,281.002,103.432,064,729
2024-01-312,369.002,371.002,339.002,341.002,158.751,258,459
2024-01-302,375.002,389.342,364.002,381.002,195.641,813,372
2024-01-292,389.002,390.002,361.222,365.002,180.89695,395
2024-01-262,355.002,388.002,348.002,384.002,198.411,375,018
2024-01-252,319.002,360.002,314.002,354.002,170.74773,730
2024-01-242,291.002,325.002,286.002,325.002,144.001,066,462
2024-01-232,306.002,322.002,262.002,285.002,107.112,002,310
2024-01-222,254.002,271.002,250.002,268.002,091.441,815,705
2024-01-192,282.002,283.002,232.002,238.002,063.771,754,245
2024-01-182,262.002,278.002,259.002,270.002,093.28726,873
2024-01-172,255.002,264.002,228.002,251.002,075.761,131,257
2024-01-162,269.002,292.002,269.002,278.002,100.661,046,611
2024-01-152,278.002,291.002,262.002,283.002,105.271,023,747
2024-01-122,268.002,294.002,265.002,265.002,088.671,702,227
2024-01-112,345.002,346.002,254.002,254.002,078.531,868,486
2024-01-102,361.002,362.002,328.002,336.002,154.141,029,650
2024-01-092,373.002,373.002,340.002,350.002,167.05681,874
2024-01-082,342.002,364.002,328.002,363.002,179.04828,150
2024-01-052,360.002,360.002,331.002,346.002,163.361,728,092
2024-01-042,357.002,412.002,357.002,374.002,189.19862,158
2024-01-032,363.002,381.002,360.002,370.002,185.50682,178
2024-01-022,375.002,382.242,365.002,371.002,186.42680,562
2023-12-292,374.002,383.002,361.002,367.002,182.73229,960
2023-12-282,377.002,380.002,368.002,369.002,184.57418,982
2023-12-272,367.002,391.002,351.002,372.002,187.34608,069
2023-12-222,365.002,378.002,348.002,366.002,181.81378,763
2023-12-212,373.002,385.002,362.722,375.002,190.11527,181
2023-12-202,400.002,412.002,362.002,377.002,191.951,394,920
2023-12-192,365.002,382.002,344.002,379.002,193.80695,720
2023-12-182,361.002,374.002,345.002,359.002,175.351,082,774
2023-12-152,378.002,405.002,365.002,370.002,185.502,294,441
← NewerPage 12 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.