Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2,012.00 | 2,022.00 | 1,982.50 | 2,013.00 | 2,013.00 | 555,357 |
| 2026-07-24 | 1,961.50 | 1,997.50 | 1,955.00 | 1,995.50 | 1,995.50 | 393,095 |
| 2026-07-23 | 2,000.00 | 2,008.00 | 1,965.00 | 1,967.50 | 1,967.50 | 861,869 |
| 2026-07-22 | 2,019.00 | 2,060.00 | 2,005.00 | 2,012.00 | 2,012.00 | 1,111,693 |
| 2026-07-21 | 2,006.00 | 2,019.00 | 1,997.50 | 2,016.00 | 2,016.00 | 623,236 |
| 2026-07-20 | 2,033.00 | 2,040.00 | 2,012.00 | 2,020.00 | 2,020.00 | 578,729 |
| 2026-07-17 | 2,017.00 | 2,052.00 | 2,016.00 | 2,052.00 | 2,052.00 | 1,241,708 |
| 2026-07-16 | 1,952.00 | 2,007.00 | 1,947.00 | 2,006.00 | 2,006.00 | 704,428 |
| 2026-07-15 | 1,966.00 | 1,981.50 | 1,948.50 | 1,967.50 | 1,967.50 | 920,108 |
| 2026-07-14 | 1,987.50 | 1,998.50 | 1,975.00 | 1,980.00 | 1,980.00 | 514,202 |
| 2026-07-13 | 1,993.00 | 2,015.00 | 1,990.00 | 2,004.00 | 2,004.00 | 616,010 |
| 2026-07-10 | 1,955.00 | 1,992.00 | 1,944.50 | 1,988.00 | 1,988.00 | 624,308 |
| 2026-07-09 | 1,935.00 | 1,959.50 | 1,918.00 | 1,957.00 | 1,957.00 | 684,616 |
| 2026-07-08 | 1,960.50 | 1,966.00 | 1,933.50 | 1,942.00 | 1,942.00 | 987,757 |
| 2026-07-07 | 1,911.00 | 1,985.00 | 1,903.00 | 1,970.00 | 1,970.00 | 1,649,898 |
| 2026-07-06 | 1,961.00 | 1,965.50 | 1,888.25 | 1,898.50 | 1,898.50 | 790,052 |
| 2026-07-03 | 1,934.50 | 1,957.00 | 1,919.50 | 1,957.00 | 1,957.00 | 622,001 |
| 2026-07-02 | 1,916.00 | 1,957.50 | 1,916.00 | 1,926.50 | 1,926.50 | 2,553,563 |
| 2026-07-01 | 1,933.50 | 1,962.00 | 1,893.00 | 1,923.50 | 1,923.50 | 3,107,455 |
| 2026-06-30 | 1,994.00 | 2,027.00 | 1,983.00 | 1,986.00 | 1,986.00 | 1,663,399 |
| 2026-06-29 | 1,971.50 | 1,999.50 | 1,966.00 | 1,989.00 | 1,989.00 | 1,495,871 |
| 2026-06-26 | 1,981.50 | 1,994.50 | 1,966.50 | 1,978.50 | 1,978.50 | 1,365,275 |
| 2026-06-25 | 1,950.00 | 1,999.50 | 1,943.50 | 1,978.50 | 1,978.50 | 1,420,543 |
| 2026-06-24 | 1,895.50 | 1,956.50 | 1,891.55 | 1,956.50 | 1,956.50 | 726,557 |
| 2026-06-23 | 1,863.00 | 1,892.50 | 1,863.00 | 1,884.50 | 1,884.50 | 684,465 |
| 2026-06-22 | 1,885.00 | 1,887.00 | 1,858.00 | 1,880.50 | 1,880.50 | 891,507 |
| 2026-06-19 | 1,916.00 | 1,916.50 | 1,866.00 | 1,885.00 | 1,885.00 | 3,522,355 |
| 2026-06-18 | 1,873.50 | 1,910.00 | 1,854.50 | 1,910.00 | 1,910.00 | 895,284 |
| 2026-06-17 | 1,892.00 | 1,901.00 | 1,856.00 | 1,885.50 | 1,885.50 | 1,520,254 |
| 2026-06-16 | 1,892.50 | 1,906.00 | 1,871.00 | 1,894.00 | 1,894.00 | 910,670 |
| 2026-06-15 | 1,965.50 | 1,976.50 | 1,926.50 | 1,926.50 | 1,926.50 | 1,897,901 |
| 2026-06-12 | 1,939.00 | 1,961.00 | 1,934.50 | 1,946.00 | 1,946.00 | 986,036 |
| 2026-06-11 | 1,899.00 | 1,946.50 | 1,890.00 | 1,928.50 | 1,928.50 | 677,434 |
| 2026-06-10 | 1,908.50 | 1,942.50 | 1,901.00 | 1,937.50 | 1,937.50 | 836,882 |
| 2026-06-09 | 1,852.00 | 1,914.00 | 1,852.00 | 1,889.00 | 1,889.00 | 454,889 |
| 2026-06-08 | 1,863.00 | 1,881.00 | 1,855.00 | 1,864.00 | 1,864.00 | 808,772 |
| 2026-06-05 | 1,878.00 | 1,893.00 | 1,864.00 | 1,864.00 | 1,864.00 | 935,818 |
| 2026-06-04 | 1,864.50 | 1,890.00 | 1,861.50 | 1,874.00 | 1,874.00 | 532,035 |
| 2026-06-03 | 1,844.50 | 1,863.00 | 1,839.50 | 1,861.50 | 1,861.50 | 694,309 |
| 2026-06-02 | 1,819.00 | 1,868.00 | 1,819.00 | 1,842.50 | 1,842.50 | 912,512 |
| 2026-06-01 | 1,814.00 | 1,834.50 | 1,797.00 | 1,815.50 | 1,815.50 | 1,749,064 |
| 2026-05-29 | 1,817.50 | 1,824.50 | 1,806.50 | 1,822.00 | 1,822.00 | 4,270,427 |
| 2026-05-28 | 1,847.50 | 1,850.00 | 1,814.00 | 1,817.50 | 1,817.50 | 884,163 |
| 2026-05-27 | 1,831.00 | 1,876.50 | 1,828.00 | 1,874.00 | 1,853.30 | 539,852 |
| 2026-05-26 | 1,840.50 | 1,845.50 | 1,818.00 | 1,831.00 | 1,810.78 | 517,833 |
| 2026-05-22 | 1,828.00 | 1,864.00 | 1,827.50 | 1,836.00 | 1,815.72 | 470,920 |
| 2026-05-21 | 1,831.50 | 1,852.50 | 1,830.50 | 1,846.00 | 1,825.61 | 319,167 |
| 2026-05-20 | 1,815.00 | 1,841.50 | 1,801.00 | 1,840.00 | 1,819.68 | 450,781 |
| 2026-05-19 | 1,850.00 | 1,865.50 | 1,833.00 | 1,833.00 | 1,812.75 | 595,663 |
| 2026-05-18 | 1,780.00 | 1,841.00 | 1,775.00 | 1,840.00 | 1,819.68 | 547,432 |
| 2026-05-15 | 1,795.00 | 1,798.00 | 1,759.00 | 1,794.50 | 1,774.68 | 1,367,932 |
| 2026-05-14 | 1,766.50 | 1,813.50 | 1,766.50 | 1,801.00 | 1,781.11 | 847,281 |
| 2026-05-13 | 1,791.50 | 1,791.50 | 1,757.50 | 1,759.00 | 1,739.57 | 1,631,577 |
| 2026-05-12 | 1,796.00 | 1,800.00 | 1,779.55 | 1,789.50 | 1,769.73 | 1,443,877 |
| 2026-05-11 | 1,818.50 | 1,826.50 | 1,800.00 | 1,800.00 | 1,780.12 | 1,020,074 |
| 2026-05-08 | 1,808.50 | 1,831.00 | 1,803.50 | 1,820.00 | 1,799.90 | 443,242 |
| 2026-05-07 | 1,827.00 | 1,839.50 | 1,812.00 | 1,821.76 | 1,801.64 | 612,185 |
| 2026-05-06 | 1,813.00 | 1,840.00 | 1,808.00 | 1,829.00 | 1,808.80 | 649,613 |
| 2026-05-05 | 1,860.50 | 1,860.50 | 1,789.50 | 1,799.00 | 1,779.13 | 1,571,008 |
| 2026-05-01 | 1,817.50 | 1,838.50 | 1,801.50 | 1,833.00 | 1,812.75 | 651,822 |
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.