Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,817.50 | 1,838.50 | 1,801.50 | 1,833.00 | 1,812.75 | 651,822 |
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.