See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.37▲ 3.31%
← ABF.LSE stock page

Associated British Foods PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-152,378.002,405.002,365.002,370.002,185.502,294,441
2023-12-142,426.002,456.002,377.002,390.002,203.941,942,502
2023-12-132,450.002,480.002,429.002,441.002,208.731,367,210
2023-12-122,460.002,485.002,444.002,444.002,211.451,166,846
2023-12-112,424.002,460.002,418.002,455.002,221.401,072,017
2023-12-082,438.002,454.002,414.002,422.002,191.541,381,908
2023-12-072,425.002,438.002,410.002,429.002,197.881,089,382
2023-12-062,413.002,430.002,389.002,425.002,194.26798,443
2023-12-052,384.002,407.002,368.002,404.002,175.26592,756
2023-12-042,387.002,406.002,370.002,392.002,164.40907,970
2023-12-012,386.002,401.442,377.522,385.002,158.06944,642
2023-11-302,366.002,380.002,355.002,378.002,151.731,703,344
2023-11-292,370.002,403.002,364.002,388.002,160.781,238,939
2023-11-282,371.002,390.002,357.002,373.002,147.211,058,386
2023-11-272,370.002,397.002,355.002,378.002,151.731,689,445
2023-11-242,362.002,377.392,345.002,372.002,146.30595,348
2023-11-232,367.002,382.002,358.002,372.002,146.301,387,700
2023-11-222,366.002,374.002,347.002,370.002,144.491,114,430
2023-11-212,342.002,370.002,325.002,360.002,135.44964,043
2023-11-202,377.002,396.002,339.002,344.002,120.961,195,151
2023-11-172,360.002,389.002,341.002,380.002,153.541,810,707
2023-11-162,357.002,374.002,349.002,354.002,130.01871,507
2023-11-152,345.002,383.002,312.002,356.002,131.821,527,596
2023-11-142,348.002,358.002,320.002,336.002,113.731,655,833
2023-11-132,325.002,343.002,303.002,343.002,120.064,520,437
2023-11-102,323.002,352.002,302.002,330.002,108.301,349,625
2023-11-092,303.002,341.002,295.002,335.002,112.821,614,894
2023-11-082,241.002,342.002,229.002,307.002,087.492,911,333
2023-11-072,190.002,276.002,176.812,250.002,035.913,014,438
2023-11-062,127.002,142.002,105.002,106.001,905.613,882,398
2023-11-032,106.002,149.352,093.002,124.001,921.901,305,496
2023-11-022,092.002,129.002,059.002,105.001,904.711,077,916
2023-11-012,032.002,078.001,965.002,078.001,880.271,327,170
2023-10-311,997.502,029.001,965.002,026.001,833.221,509,649
2023-10-301,963.501,986.501,958.501,986.501,797.48791,012
2023-10-271,954.501,977.501,939.501,950.001,764.45499,756
2023-10-261,956.001,982.501,944.001,956.501,770.341,719,979
2023-10-251,946.501,973.001,939.501,966.501,779.381,069,524
2023-10-241,953.001,961.001,934.501,952.001,766.261,299,705
2023-10-231,945.001,950.001,915.001,949.001,763.55580,469
2023-10-201,934.001,938.501,907.501,929.501,745.901,433,354
2023-10-191,969.001,984.001,939.001,941.001,756.31674,801
2023-10-181,998.502,010.001,955.001,968.001,780.741,034,307
2023-10-171,970.501,996.001,955.501,992.501,802.91565,126
2023-10-161,956.501,972.001,943.001,971.001,783.461,753,234
2023-10-131,980.001,980.001,935.501,941.501,756.76731,928
2023-10-121,980.001,993.001,965.501,971.501,783.911,296,367
2023-10-111,984.501,998.001,958.501,967.001,779.841,105,456
2023-10-101,963.501,994.501,941.001,989.001,799.741,404,368
2023-10-091,940.501,979.001,939.501,950.501,764.911,373,574
2023-10-061,994.001,994.271,966.501,984.501,795.671,449,394
2023-10-051,983.002,016.001,978.001,990.001,800.65867,901
2023-10-042,010.002,024.001,967.501,977.001,788.891,253,376
2023-10-032,053.002,066.002,025.002,027.001,834.13760,532
2023-10-022,070.002,089.002,052.002,057.001,861.27780,059
2023-09-292,065.002,083.002,061.002,068.001,871.23910,719
2023-09-282,071.002,080.002,031.002,058.001,862.18740,775
2023-09-272,087.002,097.002,071.002,074.001,876.661,125,465
2023-09-262,050.002,089.192,044.002,089.001,890.23836,395
2023-09-252,075.002,078.002,044.002,059.001,863.081,108,907
← NewerPage 13 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.