Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,950.50 | 1,979.50 | 1,946.50 | 1,948.50 | 1,749.38 | 1,466,513 |
| 2023-03-29 | 1,927.50 | 1,943.50 | 1,895.50 | 1,943.50 | 1,744.89 | 1,861,007 |
| 2023-03-28 | 1,959.50 | 1,971.00 | 1,943.00 | 1,952.00 | 1,752.52 | 702,670 |
| 2023-03-27 | 1,937.00 | 1,959.50 | 1,925.00 | 1,951.50 | 1,752.08 | 845,848 |
| 2023-03-24 | 1,944.50 | 1,946.00 | 1,904.00 | 1,918.00 | 1,722.00 | 822,240 |
| 2023-03-23 | 1,960.00 | 1,966.00 | 1,933.00 | 1,955.00 | 1,755.22 | 1,106,621 |
| 2023-03-22 | 1,949.50 | 1,969.00 | 1,946.00 | 1,965.00 | 1,764.20 | 589,551 |
| 2023-03-21 | 1,947.00 | 1,962.50 | 1,941.00 | 1,955.00 | 1,755.22 | 875,485 |
| 2023-03-20 | 1,893.00 | 1,937.50 | 1,854.30 | 1,931.00 | 1,733.67 | 1,167,874 |
| 2023-03-17 | 1,954.50 | 1,963.00 | 1,900.00 | 1,901.50 | 1,707.19 | 2,255,149 |
| 2023-03-16 | 1,930.50 | 1,958.00 | 1,919.50 | 1,949.50 | 1,750.28 | 1,600,776 |
| 2023-03-15 | 1,984.50 | 1,991.00 | 1,891.50 | 1,900.00 | 1,705.84 | 2,682,890 |
| 2023-03-14 | 1,952.50 | 1,989.50 | 1,945.00 | 1,989.50 | 1,786.19 | 1,543,892 |
| 2023-03-13 | 2,015.00 | 2,029.00 | 1,943.50 | 1,948.00 | 1,748.93 | 2,155,809 |
| 2023-03-10 | 2,055.00 | 2,056.00 | 2,010.10 | 2,017.00 | 1,810.88 | 1,173,077 |
| 2023-03-09 | 2,051.00 | 2,076.00 | 2,047.00 | 2,067.00 | 1,855.77 | 987,420 |
| 2023-03-08 | 2,036.00 | 2,057.00 | 2,029.00 | 2,052.00 | 1,842.31 | 504,880 |
| 2023-03-07 | 2,029.00 | 2,057.00 | 2,029.00 | 2,039.00 | 1,830.63 | 2,336,260 |
| 2023-03-06 | 2,036.00 | 2,055.00 | 2,036.00 | 2,040.00 | 1,831.53 | 730,261 |
| 2023-03-03 | 2,017.00 | 2,046.00 | 2,013.00 | 2,033.00 | 1,825.25 | 861,766 |
| 2023-03-02 | 2,008.00 | 2,023.00 | 2,003.64 | 2,022.00 | 1,815.37 | 990,922 |
| 2023-03-01 | 2,016.00 | 2,037.00 | 2,008.00 | 2,015.00 | 1,809.09 | 2,466,117 |
| 2023-02-28 | 1,984.50 | 2,021.00 | 1,966.00 | 2,007.00 | 1,801.90 | 1,906,317 |
| 2023-02-27 | 1,970.00 | 1,998.50 | 1,952.50 | 1,974.50 | 1,772.73 | 1,158,180 |
| 2023-02-24 | 1,956.00 | 1,960.50 | 1,931.50 | 1,946.50 | 1,747.59 | 1,485,170 |
| 2023-02-23 | 1,980.00 | 1,996.50 | 1,949.50 | 1,949.50 | 1,750.28 | 2,040,422 |
| 2023-02-22 | 1,959.00 | 1,976.00 | 1,958.50 | 1,976.00 | 1,774.07 | 1,566,140 |
| 2023-02-21 | 1,941.50 | 1,974.50 | 1,936.00 | 1,969.00 | 1,767.79 | 1,828,752 |
| 2023-02-20 | 1,945.00 | 1,949.50 | 1,929.00 | 1,945.50 | 1,746.69 | 727,431 |
| 2023-02-17 | 1,923.00 | 1,940.00 | 1,898.50 | 1,932.50 | 1,735.02 | 884,257 |
| 2023-02-16 | 1,926.00 | 1,946.50 | 1,919.50 | 1,935.00 | 1,737.26 | 972,175 |
| 2023-02-15 | 1,911.00 | 1,930.00 | 1,895.50 | 1,920.50 | 1,724.24 | 1,076,452 |
| 2023-02-14 | 1,915.50 | 1,917.50 | 1,895.80 | 1,910.00 | 1,714.82 | 1,113,511 |
| 2023-02-13 | 1,888.00 | 1,908.50 | 1,882.50 | 1,904.50 | 1,709.88 | 1,098,402 |
| 2023-02-10 | 1,922.00 | 1,925.50 | 1,858.00 | 1,886.00 | 1,693.27 | 1,810,769 |
| 2023-02-09 | 1,934.00 | 1,943.00 | 1,919.50 | 1,928.50 | 1,731.43 | 1,954,043 |
| 2023-02-08 | 1,927.00 | 1,949.00 | 1,924.00 | 1,929.00 | 1,731.88 | 693,509 |
| 2023-02-07 | 1,926.50 | 1,945.50 | 1,917.50 | 1,924.50 | 1,727.83 | 1,632,105 |
| 2023-02-06 | 1,922.00 | 1,941.00 | 1,912.00 | 1,936.00 | 1,738.16 | 1,342,991 |
| 2023-02-03 | 1,940.00 | 1,946.00 | 1,917.75 | 1,931.50 | 1,734.12 | 765,986 |
| 2023-02-02 | 1,875.50 | 1,948.50 | 1,875.50 | 1,948.50 | 1,749.38 | 1,063,609 |
| 2023-02-01 | 1,861.50 | 1,891.00 | 1,859.50 | 1,875.00 | 1,683.39 | 1,626,167 |
| 2023-01-31 | 1,860.00 | 1,876.00 | 1,852.00 | 1,856.00 | 1,666.33 | 2,500,050 |
| 2023-01-30 | 1,852.50 | 1,868.50 | 1,843.50 | 1,866.00 | 1,675.31 | 933,484 |
| 2023-01-27 | 1,840.00 | 1,859.50 | 1,832.50 | 1,857.00 | 1,667.23 | 1,162,650 |
| 2023-01-26 | 1,841.00 | 1,850.43 | 1,827.50 | 1,847.50 | 1,658.70 | 1,804,952 |
| 2023-01-25 | 1,842.00 | 1,847.50 | 1,829.82 | 1,835.00 | 1,647.48 | 2,133,155 |
| 2023-01-24 | 1,862.00 | 1,872.50 | 1,820.00 | 1,832.00 | 1,644.79 | 4,712,167 |
| 2023-01-23 | 1,857.50 | 1,869.50 | 1,841.50 | 1,869.50 | 1,678.46 | 1,599,804 |
| 2023-01-20 | 1,820.00 | 1,835.00 | 1,817.50 | 1,826.50 | 1,639.85 | 1,849,637 |
| 2023-01-19 | 1,820.50 | 1,826.50 | 1,806.50 | 1,814.00 | 1,628.63 | 1,554,848 |
| 2023-01-18 | 1,851.50 | 1,856.50 | 1,831.00 | 1,831.00 | 1,643.89 | 1,217,432 |
| 2023-01-17 | 1,826.00 | 1,857.00 | 1,826.00 | 1,853.50 | 1,664.09 | 1,445,108 |
| 2023-01-16 | 1,811.50 | 1,836.00 | 1,805.50 | 1,828.50 | 1,641.65 | 529,561 |
| 2023-01-13 | 1,811.00 | 1,818.50 | 1,788.50 | 1,795.00 | 1,611.57 | 875,947 |
| 2023-01-12 | 1,774.00 | 1,805.00 | 1,763.50 | 1,801.50 | 1,617.40 | 1,509,800 |
| 2023-01-11 | 1,763.50 | 1,783.00 | 1,755.00 | 1,763.50 | 1,583.29 | 2,080,435 |
| 2023-01-10 | 1,744.00 | 1,767.50 | 1,741.00 | 1,754.50 | 1,575.21 | 1,588,126 |
| 2023-01-09 | 1,771.00 | 1,774.00 | 1,744.50 | 1,750.00 | 1,571.17 | 1,052,527 |
| 2023-01-06 | 1,753.50 | 1,775.00 | 1,740.00 | 1,771.00 | 1,590.02 | 997,727 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.2070 GBP |
| 2025-12-11 | 0.4230 GBP |
| 2025-05-29 | 0.2070 GBP |
| 2024-12-12 | 0.6930 GBP |
| 2024-05-30 | 0.2070 GBP |
| 2023-12-14 | 0.4580 GBP |
| 2023-06-01 | 0.1420 GBP |
| 2022-12-15 | 0.2990 GBP |
| 2022-06-09 | 0.1380 GBP |
| 2021-12-16 | 0.3430 GBP |
| 2021-06-03 | 0.0620 GBP |
| 2019-12-12 | 0.3430 GBP |
| 2019-06-06 | 0.1205 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.