Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← ABF.LSE stock page

Associated British Foods PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-041,888.501,934.501,879.501,931.001,909.67896,469
2026-02-031,919.501,921.501,863.001,873.501,852.81830,545
2026-02-021,926.501,926.501,887.001,915.001,893.85966,148
2026-01-301,884.001,912.001,884.001,905.001,883.96884,930
2026-01-291,906.001,911.001,867.001,893.501,872.581,108,680
2026-01-281,905.501,930.001,899.231,906.501,885.44907,249
2026-01-271,891.001,903.501,885.001,903.501,882.471,368,769
2026-01-261,886.001,895.001,877.501,881.501,860.72841,845
2026-01-231,880.001,899.001,872.001,879.501,858.74622,706
2026-01-221,877.001,888.191,856.001,884.001,863.19807,931
2026-01-211,865.001,875.501,842.001,860.001,839.451,367,614
2026-01-201,858.501,867.501,840.001,863.501,842.921,059,742
2026-01-191,852.501,875.501,849.501,856.001,835.501,230,570
2026-01-161,871.001,878.001,848.501,858.501,837.971,480,063
2026-01-151,866.501,874.001,838.001,869.001,848.36844,572
2026-01-141,835.501,871.501,827.001,867.001,846.381,970,260
2026-01-131,846.001,865.501,835.501,838.001,817.70999,572
2026-01-121,840.501,860.001,810.001,844.501,824.131,297,565
2026-01-091,831.501,885.501,829.501,859.001,838.472,326,199
2026-01-081,922.001,948.501,843.501,850.001,829.573,627,268
2026-01-072,146.002,164.002,134.002,151.002,127.24665,307
2026-01-062,170.002,187.002,147.002,147.002,123.28529,193
2026-01-052,141.002,148.002,108.002,148.002,124.27761,054
2026-01-022,143.002,146.002,119.002,125.002,101.53606,589
2025-12-312,135.002,145.002,120.002,127.002,103.51365,585
2025-12-302,113.002,150.002,113.002,142.002,118.34273,346
2025-12-292,117.002,133.002,113.002,121.002,097.57427,444
2025-12-242,126.002,126.002,112.002,113.002,089.66122,582
2025-12-232,115.002,128.002,102.002,111.002,087.68306,744
2025-12-222,125.002,126.002,097.002,107.002,083.731,470,716
2025-12-192,138.002,154.002,122.002,124.002,100.541,445,329
2025-12-182,130.002,140.002,111.002,135.002,111.421,209,335
2025-12-172,119.002,128.002,090.002,119.002,095.59862,057
2025-12-162,096.002,118.112,081.002,118.002,094.60717,801
2025-12-152,060.002,092.002,045.902,089.002,065.93767,336
2025-12-122,095.002,114.002,082.002,086.002,062.96507,108
2025-12-112,084.002,109.002,080.002,097.002,073.841,014,582
2025-12-102,108.002,136.002,099.002,130.002,064.64643,247
2025-12-092,117.002,142.002,112.002,116.002,051.07823,089
2025-12-082,130.002,154.002,111.002,124.002,058.82933,853
2025-12-052,109.002,155.002,109.002,125.002,059.79841,141
2025-12-042,114.002,131.002,106.002,125.002,059.79664,910
2025-12-032,128.002,135.002,109.002,115.002,050.10424,158
2025-12-022,128.002,142.002,113.002,123.002,057.85546,240
2025-12-012,139.002,143.002,121.002,134.002,068.52429,498
2025-11-282,155.002,158.002,136.002,136.002,070.46479,974
2025-11-272,135.002,161.002,133.002,148.002,082.09452,587
2025-11-262,086.002,161.002,078.002,124.002,058.82954,937
2025-11-252,086.002,102.002,076.002,095.002,030.71600,298
2025-11-242,125.002,125.002,083.792,084.002,020.051,434,571
2025-11-212,086.002,122.002,081.502,112.002,047.19699,145
2025-11-202,107.002,117.002,096.002,099.002,034.59464,618
2025-11-192,083.002,128.002,083.002,100.002,035.56798,825
2025-11-182,076.002,104.002,073.002,084.002,020.05815,199
2025-11-172,163.002,172.002,103.002,103.002,038.47452,641
2025-11-142,212.002,217.002,160.002,160.002,093.72736,276
2025-11-132,236.002,251.002,221.002,221.002,152.85391,933
2025-11-122,235.002,239.002,202.002,227.002,158.66982,380
2025-11-112,272.002,288.002,235.002,235.002,166.42596,128
2025-11-102,268.002,279.002,230.002,258.002,188.71641,414
← NewerPage 4 of 5 · 255 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.