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%WTI99.29▲ 2.20%
← ABF.LSE stock page

Associated British Foods PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-142,311.002,328.002,268.002,273.002,203.253,043,274
2025-08-132,276.002,305.002,271.002,305.002,234.27471,558
2025-08-122,259.002,280.152,255.002,272.002,202.28546,700
2025-08-112,215.002,262.002,208.002,253.002,183.87558,488
2025-08-082,220.002,234.002,210.002,212.002,144.12559,100
2025-08-072,211.002,228.002,206.002,213.002,145.09884,094
2025-08-062,222.002,225.002,196.002,208.002,140.25747,251
2025-08-052,194.002,218.002,188.002,212.002,144.12910,094
2025-08-042,184.002,191.112,171.002,191.002,123.77706,194
2025-08-012,188.002,199.002,163.002,178.002,111.17732,943
2025-07-312,228.002,237.002,194.002,198.002,130.55704,929
2025-07-302,223.002,236.002,207.002,223.002,154.79494,088
2025-07-292,239.002,258.002,222.002,222.002,153.82686,144
2025-07-282,250.002,255.002,214.002,232.002,163.51602,515
2025-07-252,240.002,241.002,194.002,237.002,168.36624,859
2025-07-242,248.002,282.002,229.002,237.002,168.36500,516
2025-07-232,228.002,258.002,219.002,252.002,182.90622,619
2025-07-222,191.002,218.002,191.002,208.002,140.25417,260
2025-07-212,184.002,201.002,177.002,201.002,133.46379,947
2025-07-182,173.002,203.002,172.002,182.002,115.04803,200
2025-07-172,124.002,166.002,113.002,158.002,091.784,578,327
2025-07-162,102.002,126.002,086.002,112.002,047.19605,897
2025-07-152,094.002,106.002,068.002,106.002,041.38585,351
2025-07-142,050.002,124.002,032.002,088.002,023.93726,983
2025-07-112,065.002,071.002,048.002,048.001,985.16701,898
2025-07-102,063.002,067.002,038.952,059.001,995.82573,640
2025-07-092,073.002,073.002,048.002,056.001,992.91487,873
2025-07-082,043.002,071.002,043.002,062.001,998.733,686,533
2025-07-072,078.002,081.002,049.002,049.001,986.13634,298
2025-07-042,075.002,088.002,063.002,078.002,014.24323,248
2025-07-032,067.002,080.002,061.002,072.002,008.42774,295
2025-07-022,100.002,101.002,033.002,058.001,994.85675,263
2025-07-012,056.002,099.002,055.002,097.002,032.65675,810
2025-06-302,091.002,099.002,056.002,058.001,994.85665,502
2025-06-272,087.002,094.002,059.002,081.002,017.14524,372
2025-06-262,030.002,086.002,028.002,080.002,016.171,416,197
2025-06-252,031.002,042.002,024.002,037.001,974.491,328,541
2025-06-242,057.002,063.002,036.002,036.001,973.52857,201
2025-06-232,066.002,073.002,033.002,033.001,970.621,026,947
2025-06-202,070.002,108.002,062.002,077.002,013.272,047,430
2025-06-192,061.002,073.002,049.002,063.001,999.70685,922
2025-06-182,072.002,086.002,067.002,068.002,004.54877,694
2025-06-172,062.002,097.002,061.002,073.002,009.39750,722
2025-06-162,044.002,088.002,035.002,069.002,005.51692,825
2025-06-132,036.002,048.002,017.002,048.001,985.16938,480
2025-06-122,019.002,047.002,016.002,045.001,982.25829,326
2025-06-112,038.002,051.002,021.002,028.001,965.77871,641
2025-06-102,081.002,083.002,042.002,051.001,988.06754,225
2025-06-092,058.002,069.002,052.002,069.002,005.51711,090
2025-06-062,066.002,068.002,048.002,057.001,993.88698,599
2025-06-052,062.002,076.002,060.002,067.002,003.571,153,104
2025-06-042,040.002,080.002,040.002,063.001,999.701,560,836
2025-06-032,062.002,070.002,012.542,042.001,979.342,016,484
2025-06-022,069.002,092.002,065.002,068.002,004.541,542,840
2025-05-302,077.002,100.002,071.002,083.002,019.082,248,843
2025-05-292,075.002,081.002,052.002,062.001,998.731,052,542
2025-05-282,112.002,112.002,088.002,088.002,003.861,084,423
2025-05-272,099.002,118.002,089.002,109.002,024.021,111,177
2025-05-232,104.002,110.002,071.002,084.002,000.02800,259
2025-05-222,126.002,131.002,091.002,100.002,015.381,038,142
← NewerPage 6 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.