See inside every stock. Pro
WatchlistPro
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%WTI99.04▲ 1.95%
← ABF.LSE stock page

Associated British Foods PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-072,250.002,275.002,230.002,263.002,193.561,766,270
2025-11-062,224.002,294.002,217.002,244.002,175.141,006,256
2025-11-052,192.002,216.002,162.002,216.002,148.003,210,870
2025-11-042,350.002,359.002,189.002,212.002,144.121,611,873
2025-11-032,303.002,307.002,244.002,280.002,210.04772,525
2025-10-312,311.002,315.002,284.002,295.002,224.58658,010
2025-10-302,299.002,323.002,281.002,315.002,243.96371,034
2025-10-292,294.002,328.002,287.002,295.002,224.58531,418
2025-10-282,289.002,303.002,263.002,294.002,223.61399,796
2025-10-272,300.002,303.002,280.002,290.002,219.73945,718
2025-10-242,288.002,297.002,265.972,293.002,222.64387,891
2025-10-232,273.002,286.002,251.002,286.002,215.85814,242
2025-10-222,220.002,283.002,214.002,276.002,206.16630,799
2025-10-212,199.002,215.002,192.002,215.002,147.03473,109
2025-10-202,226.002,233.002,179.002,205.002,137.34729,947
2025-10-172,211.002,245.002,202.002,239.002,170.29841,304
2025-10-162,181.002,226.002,169.002,217.002,148.97550,862
2025-10-152,143.002,177.002,134.002,170.002,103.41401,929
2025-10-142,145.002,190.002,135.002,143.002,077.24688,599
2025-10-132,138.002,162.002,131.002,147.002,081.12612,602
2025-10-102,136.002,158.002,124.002,136.002,070.46635,069
2025-10-092,113.002,126.002,106.002,125.002,059.79689,152
2025-10-082,111.002,131.002,092.002,105.002,040.41545,707
2025-10-072,106.002,136.002,095.002,125.002,059.79871,384
2025-10-062,089.002,119.002,081.002,101.002,036.53450,879
2025-10-032,095.002,109.002,085.002,099.002,034.59494,919
2025-10-022,080.002,099.002,070.002,099.002,034.591,228,039
2025-10-012,047.002,086.002,040.002,069.002,005.51605,796
2025-09-302,026.002,058.002,019.002,051.001,988.06762,127
2025-09-292,016.002,034.002,001.002,027.001,964.80573,877
2025-09-262,004.002,019.001,996.502,019.001,957.05702,644
2025-09-251,994.502,014.001,978.002,002.001,940.57643,868
2025-09-242,004.002,011.001,983.501,995.501,934.273,895,663
2025-09-231,976.001,999.501,973.001,991.501,930.393,922,866
2025-09-221,969.501,982.501,963.001,976.001,915.37752,277
2025-09-191,968.002,001.001,968.001,979.001,918.271,428,775
2025-09-181,981.001,993.001,961.501,971.001,910.52519,053
2025-09-171,988.002,014.001,983.502,002.001,940.57784,960
2025-09-161,959.001,990.501,952.001,978.001,917.30534,764
2025-09-151,973.501,999.501,955.001,961.501,901.31935,094
2025-09-121,935.001,977.001,931.501,970.501,910.03907,114
2025-09-111,948.502,002.001,934.501,935.001,875.621,370,338
2025-09-102,033.002,075.001,928.501,945.501,885.802,880,344
2025-09-092,253.002,253.002,222.002,241.002,172.23685,260
2025-09-082,229.002,244.002,212.002,237.002,168.36712,857
2025-09-052,229.002,232.002,199.002,222.002,153.82531,718
2025-09-042,207.002,258.002,204.002,228.002,159.63789,160
2025-09-032,178.002,216.002,159.002,205.002,137.34573,098
2025-09-022,194.002,194.002,162.002,185.002,117.95664,462
2025-09-012,170.002,193.002,160.002,190.002,122.801,140,919
2025-08-292,183.002,194.002,160.002,160.002,093.72693,105
2025-08-282,197.002,202.002,162.002,180.002,113.11460,692
2025-08-272,221.002,230.002,183.002,189.002,121.83474,795
2025-08-262,249.002,293.002,204.002,222.002,153.821,348,574
2025-08-222,322.002,328.002,296.002,314.002,242.99262,018
2025-08-212,337.002,346.002,327.002,330.002,258.50462,140
2025-08-202,297.002,339.002,282.002,337.002,265.292,378,486
2025-08-192,280.002,317.002,275.002,301.002,230.39761,665
2025-08-182,278.002,285.002,257.002,274.002,204.22443,156
2025-08-152,288.002,297.002,266.002,273.002,203.25508,200
← NewerPage 5 of 22 · 1,262 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.