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%WTI100.04▲ 2.97%
← ABF.LSE stock page

Associated British Foods PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-222,074.002,086.362,064.002,069.001,872.13947,152
2023-09-212,074.002,101.002,069.002,090.001,891.13736,774
2023-09-202,065.002,115.002,061.042,086.001,887.51545,247
2023-09-192,061.002,087.002,060.002,085.001,886.611,079,234
2023-09-182,079.002,091.002,054.002,058.001,862.18675,762
2023-09-152,104.002,104.002,072.002,081.001,882.992,576,629
2023-09-142,093.002,100.002,068.002,085.001,886.61843,388
2023-09-132,099.002,116.002,077.002,085.001,886.611,004,769
2023-09-122,031.002,167.002,009.002,108.001,907.422,180,200
2023-09-111,942.002,001.541,942.002,001.001,810.60709,887
2023-09-081,976.001,988.001,958.501,984.001,795.221,003,100
2023-09-071,948.501,989.501,948.501,967.501,780.29665,566
2023-09-061,979.501,986.001,955.001,957.501,771.24735,656
2023-09-051,977.002,010.001,969.501,994.001,804.27994,777
2023-09-041,993.002,003.001,985.241,989.501,800.20447,949
2023-09-011,997.502,003.001,984.001,985.001,796.12623,090
2023-08-311,992.502,004.001,982.001,992.501,802.911,909,609
2023-08-301,999.502,006.001,970.001,992.001,802.46421,256
2023-08-291,966.502,001.001,966.151,997.001,806.98976,608
2023-08-251,945.001,971.001,943.901,953.001,767.17578,056
2023-08-241,953.501,962.001,938.001,943.001,758.12436,872
2023-08-231,938.501,943.501,920.501,940.001,755.41507,392
2023-08-221,961.001,961.501,931.501,937.001,752.69995,445
2023-08-211,960.001,977.731,948.501,955.001,768.98671,671
2023-08-181,950.001,964.751,933.001,960.001,773.50609,949
2023-08-171,975.501,991.001,966.001,966.001,778.93785,897
2023-08-161,960.501,998.001,957.001,991.001,801.55781,189
2023-08-151,983.002,006.001,957.501,967.501,780.29626,992
2023-08-141,975.501,984.101,970.501,982.001,793.41678,387
2023-08-111,995.501,995.501,972.501,972.501,784.81484,610
2023-08-101,998.002,006.001,988.692,005.001,814.22559,383
2023-08-091,995.001,997.501,981.001,985.501,796.58925,122
2023-08-081,979.501,996.001,971.001,976.501,788.43966,359
2023-08-071,999.002,008.001,992.502,001.001,810.60484,294
2023-08-041,998.002,010.001,986.002,010.001,818.75731,624
2023-08-031,995.002,001.001,972.001,993.001,803.36704,390
2023-08-022,009.002,022.001,996.002,006.001,815.13953,380
2023-08-012,039.002,047.002,020.002,030.001,836.841,397,033
2023-07-312,067.002,078.002,048.002,050.001,854.941,058,611
2023-07-282,076.002,085.002,060.002,075.001,877.561,076,968
2023-07-272,075.002,092.002,065.002,085.001,886.611,306,460
2023-07-262,036.002,066.002,024.002,066.001,869.42883,395
2023-07-252,096.002,103.002,037.002,038.001,844.081,449,353
2023-07-242,099.002,113.002,088.002,091.001,892.041,366,403
2023-07-212,117.002,121.002,105.002,108.001,907.42733,166
2023-07-202,100.002,124.402,094.202,114.001,912.851,030,254
2023-07-192,116.002,139.002,097.002,103.001,902.901,729,920
2023-07-182,059.002,106.002,059.002,103.001,902.90601,291
2023-07-172,045.002,069.562,040.002,067.001,870.32644,028
2023-07-142,042.002,063.522,042.002,055.001,859.46671,995
2023-07-132,067.002,070.002,044.002,051.001,855.84954,747
2023-07-122,049.002,083.002,048.002,066.001,869.42894,134
2023-07-112,010.002,050.002,010.002,050.001,854.94881,542
2023-07-101,984.002,015.001,969.502,010.001,818.75649,446
2023-07-071,964.001,991.501,955.501,991.501,802.01604,312
2023-07-061,993.501,994.501,963.001,973.501,785.721,555,344
2023-07-052,025.002,025.001,998.502,006.001,815.13871,732
2023-07-042,013.002,031.001,999.502,017.001,825.081,858,040
2023-07-031,995.502,018.001,992.502,018.001,825.981,425,665
2023-06-301,975.001,997.001,965.001,991.001,801.55854,784
← NewerPage 14 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.