Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,842.00 | 1,850.50 | 1,816.50 | 1,827.00 | 1,806.82 | 990,063 |
| 2026-04-29 | 1,843.00 | 1,844.50 | 1,823.50 | 1,840.00 | 1,819.68 | 845,148 |
| 2026-04-28 | 1,820.50 | 1,844.50 | 1,818.00 | 1,844.50 | 1,824.13 | 1,246,454 |
| 2026-04-27 | 1,840.00 | 1,844.50 | 1,808.50 | 1,819.50 | 1,799.40 | 1,051,617 |
| 2026-04-24 | 1,838.50 | 1,867.00 | 1,832.00 | 1,842.00 | 1,821.65 | 1,783,262 |
| 2026-04-23 | 1,841.00 | 1,851.00 | 1,825.50 | 1,839.00 | 1,818.69 | 1,547,772 |
| 2026-04-22 | 1,831.50 | 1,867.50 | 1,816.50 | 1,853.50 | 1,833.03 | 1,453,545 |
| 2026-04-21 | 1,790.00 | 1,860.50 | 1,751.00 | 1,834.50 | 1,814.24 | 2,685,913 |
| 2026-04-20 | 1,887.00 | 1,907.00 | 1,861.00 | 1,885.00 | 1,864.18 | 1,034,425 |
| 2026-04-17 | 1,852.50 | 1,876.00 | 1,834.00 | 1,876.00 | 1,855.28 | 880,487 |
| 2026-04-16 | 1,830.00 | 1,861.00 | 1,830.00 | 1,846.50 | 1,826.10 | 776,687 |
| 2026-04-15 | 1,856.50 | 1,875.50 | 1,828.50 | 1,828.50 | 1,808.30 | 1,416,240 |
| 2026-04-14 | 1,884.50 | 1,894.00 | 1,872.00 | 1,876.00 | 1,855.28 | 908,359 |
| 2026-04-13 | 1,880.00 | 1,886.00 | 1,849.00 | 1,882.00 | 1,861.21 | 1,637,936 |
| 2026-04-10 | 1,895.50 | 1,928.50 | 1,894.00 | 1,920.00 | 1,898.79 | 799,858 |
| 2026-04-09 | 1,911.50 | 1,921.00 | 1,878.50 | 1,898.50 | 1,877.53 | 1,011,501 |
| 2026-04-08 | 1,917.00 | 1,929.00 | 1,893.00 | 1,904.50 | 1,883.46 | 837,286 |
| 2026-04-07 | 1,909.50 | 1,910.50 | 1,849.50 | 1,876.42 | 1,855.69 | 808,820 |
| 2026-04-02 | 1,888.00 | 1,902.50 | 1,870.50 | 1,890.50 | 1,869.62 | 933,952 |
| 2026-04-01 | 1,895.00 | 1,906.50 | 1,873.00 | 1,889.50 | 1,868.63 | 659,436 |
| 2026-03-31 | 1,860.50 | 1,905.50 | 1,852.50 | 1,876.50 | 1,855.77 | 1,076,958 |
| 2026-03-30 | 1,841.50 | 1,861.50 | 1,831.00 | 1,849.50 | 1,829.07 | 651,496 |
| 2026-03-27 | 1,829.00 | 1,839.00 | 1,814.50 | 1,839.00 | 1,818.69 | 913,369 |
| 2026-03-26 | 1,832.50 | 1,846.50 | 1,813.50 | 1,831.50 | 1,811.27 | 644,289 |
| 2026-03-25 | 1,820.00 | 1,841.00 | 1,818.00 | 1,833.82 | 1,813.56 | 683,147 |
| 2026-03-24 | 1,800.00 | 1,820.50 | 1,795.50 | 1,809.50 | 1,789.51 | 535,508 |
| 2026-03-23 | 1,752.00 | 1,814.50 | 1,729.45 | 1,784.50 | 1,764.79 | 1,029,878 |
| 2026-03-20 | 1,811.50 | 1,822.00 | 1,770.00 | 1,770.00 | 1,750.45 | 4,109,576 |
| 2026-03-19 | 1,840.00 | 1,848.00 | 1,802.50 | 1,802.50 | 1,782.59 | 1,631,087 |
| 2026-03-18 | 1,873.50 | 1,883.00 | 1,856.50 | 1,860.00 | 1,839.45 | 748,319 |
| 2026-03-17 | 1,873.00 | 1,889.50 | 1,870.00 | 1,880.00 | 1,859.23 | 567,825 |
| 2026-03-16 | 1,863.50 | 1,880.00 | 1,861.00 | 1,873.00 | 1,852.31 | 586,218 |
| 2026-03-13 | 1,821.50 | 1,862.00 | 1,816.85 | 1,862.00 | 1,841.43 | 1,188,359 |
| 2026-03-12 | 1,841.50 | 1,873.00 | 1,837.00 | 1,837.00 | 1,816.71 | 713,886 |
| 2026-03-11 | 1,840.00 | 1,860.00 | 1,835.00 | 1,850.50 | 1,830.06 | 473,698 |
| 2026-03-10 | 1,840.00 | 1,871.50 | 1,840.00 | 1,846.50 | 1,826.10 | 956,827 |
| 2026-03-09 | 1,852.00 | 1,858.95 | 1,832.00 | 1,846.00 | 1,825.61 | 744,262 |
| 2026-03-06 | 1,896.00 | 1,909.50 | 1,867.00 | 1,869.50 | 1,848.85 | 726,435 |
| 2026-03-05 | 1,928.50 | 1,937.00 | 1,885.50 | 1,887.00 | 1,866.16 | 904,527 |
| 2026-03-04 | 1,914.00 | 1,939.50 | 1,906.50 | 1,926.50 | 1,905.22 | 1,086,128 |
| 2026-03-03 | 1,902.50 | 1,919.00 | 1,878.50 | 1,905.50 | 1,884.45 | 1,031,858 |
| 2026-03-02 | 1,950.50 | 1,950.50 | 1,914.50 | 1,914.50 | 1,893.35 | 1,855,204 |
| 2026-02-27 | 1,955.50 | 1,993.00 | 1,939.50 | 1,977.00 | 1,955.16 | 2,455,437 |
| 2026-02-26 | 1,972.50 | 1,972.50 | 1,940.50 | 1,949.00 | 1,927.47 | 1,200,435 |
| 2026-02-25 | 1,969.50 | 1,969.50 | 1,937.50 | 1,954.50 | 1,932.91 | 741,439 |
| 2026-02-24 | 1,961.00 | 1,980.00 | 1,950.00 | 1,960.00 | 1,938.35 | 682,452 |
| 2026-02-23 | 1,960.50 | 1,979.00 | 1,945.00 | 1,950.50 | 1,928.96 | 513,541 |
| 2026-02-20 | 1,980.50 | 1,992.50 | 1,953.00 | 1,953.50 | 1,931.92 | 1,147,981 |
| 2026-02-19 | 1,972.50 | 1,993.50 | 1,953.50 | 1,976.50 | 1,954.67 | 1,144,804 |
| 2026-02-18 | 1,958.50 | 1,977.00 | 1,939.00 | 1,967.00 | 1,945.27 | 536,383 |
| 2026-02-17 | 1,956.50 | 1,965.50 | 1,934.50 | 1,949.50 | 1,927.97 | 560,082 |
| 2026-02-16 | 1,975.00 | 1,976.50 | 1,935.50 | 1,947.50 | 1,925.99 | 382,876 |
| 2026-02-13 | 1,970.50 | 1,978.50 | 1,941.50 | 1,967.00 | 1,945.27 | 757,740 |
| 2026-02-12 | 2,006.00 | 2,010.00 | 1,956.00 | 1,956.00 | 1,934.39 | 862,311 |
| 2026-02-11 | 1,957.50 | 2,001.00 | 1,943.50 | 1,993.00 | 1,970.99 | 536,569 |
| 2026-02-10 | 1,930.50 | 1,959.50 | 1,923.00 | 1,957.00 | 1,935.38 | 579,111 |
| 2026-02-09 | 1,935.00 | 1,952.00 | 1,888.50 | 1,918.50 | 1,897.31 | 556,247 |
| 2026-02-06 | 1,924.50 | 1,936.50 | 1,908.50 | 1,936.50 | 1,915.11 | 989,267 |
| 2026-02-05 | 1,934.50 | 1,942.00 | 1,911.50 | 1,930.00 | 1,908.68 | 1,153,209 |
| 2026-02-04 | 1,888.50 | 1,934.50 | 1,879.50 | 1,931.00 | 1,909.67 | 896,469 |
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.