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%WTI99.21▲ 2.12%
← ABF.LSE stock page

Associated British Foods PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-212,134.002,149.002,109.772,141.002,054.731,018,541
2025-05-202,093.002,129.002,074.002,129.002,043.21557,371
2025-05-192,084.002,100.002,071.002,087.002,002.901,307,503
2025-05-162,093.002,105.002,081.002,088.002,003.86766,940
2025-05-152,066.002,092.002,060.002,081.001,997.151,194,100
2025-05-142,050.002,092.002,050.002,068.001,984.67877,320
2025-05-132,061.002,094.002,048.002,090.002,005.78913,657
2025-05-122,129.002,133.002,061.002,071.001,987.551,065,981
2025-05-092,046.002,112.002,032.002,112.002,026.901,281,470
2025-05-081,992.002,028.001,988.592,028.001,946.28883,712
2025-05-072,001.002,009.001,969.501,971.501,892.061,208,762
2025-05-062,078.002,078.002,015.002,020.001,938.60766,907
2025-05-022,023.002,050.002,014.002,050.001,967.39775,810
2025-05-012,059.002,073.001,996.002,016.001,934.76820,919
2025-04-302,024.002,092.002,022.002,064.001,980.831,834,319
2025-04-292,060.002,123.002,020.002,034.001,952.042,879,005
2025-04-282,233.002,260.002,215.002,239.002,148.78950,876
2025-04-252,210.002,221.002,195.002,203.002,114.23884,675
2025-04-242,176.002,215.002,176.002,190.002,101.75614,303
2025-04-232,219.002,230.002,172.802,180.002,092.16589,811
2025-04-222,200.002,230.002,188.002,204.002,115.191,790,352
2025-04-172,147.002,227.002,145.002,194.002,105.59760,810
2025-04-162,104.002,161.002,097.002,159.002,072.00901,571
2025-04-152,070.002,124.002,070.002,104.002,019.22674,994
2025-04-142,031.002,091.002,023.002,072.001,988.51748,753
2025-04-111,970.502,021.001,954.502,005.001,924.211,025,576
2025-04-102,004.002,004.001,935.811,959.501,880.54899,180
2025-04-091,924.001,950.001,893.501,934.501,856.551,266,968
2025-04-081,883.501,965.001,877.001,958.501,879.581,240,022
2025-04-071,878.001,948.501,855.001,880.001,804.243,595,728
2025-04-041,992.002,040.001,937.501,940.501,862.312,194,746
2025-04-031,942.502,003.001,935.001,983.001,903.091,056,354
2025-04-021,922.001,960.001,921.501,960.001,881.02835,345
2025-04-011,965.501,970.001,912.501,927.001,849.353,335,971
2025-03-311,913.501,922.501,842.501,910.001,833.041,452,425
2025-03-281,946.001,968.001,940.501,940.501,862.31607,867
2025-03-271,900.501,946.501,900.001,945.001,866.63776,662
2025-03-261,909.501,921.001,900.001,908.001,831.121,051,109
2025-03-251,926.001,940.001,899.001,901.501,824.881,250,680
2025-03-241,928.501,943.001,907.001,920.501,843.11961,622
2025-03-211,917.001,925.001,900.501,920.501,843.112,467,993
2025-03-201,905.501,929.501,905.001,925.001,847.431,200,483
2025-03-191,898.501,912.501,891.001,905.501,828.72939,291
2025-03-181,887.501,905.001,882.501,903.501,826.801,225,510
2025-03-171,860.501,883.501,856.001,882.001,806.16480,259
2025-03-141,837.501,859.001,833.001,853.001,778.33636,714
2025-03-131,838.501,865.001,826.501,841.501,767.301,367,897
2025-03-121,905.001,919.501,830.501,847.001,772.571,429,649
2025-03-111,922.501,960.001,922.501,931.001,853.191,054,451
2025-03-101,934.501,945.001,910.681,930.501,852.71774,633
2025-03-071,887.001,916.501,876.001,916.501,839.271,109,820
2025-03-061,866.501,908.001,864.001,897.001,820.561,195,533
2025-03-051,871.001,881.001,852.501,853.501,778.81606,130
2025-03-041,884.501,895.001,851.001,851.001,776.41939,913
2025-03-031,895.001,908.501,877.501,895.501,819.12969,738
2025-02-281,862.501,903.001,862.501,895.001,818.642,060,925
2025-02-271,882.001,891.001,870.001,879.001,803.29634,913
2025-02-261,862.001,906.001,858.001,897.501,821.041,013,896
2025-02-251,898.501,900.001,848.251,852.001,777.371,509,805
2025-02-241,916.501,921.001,897.501,908.501,831.601,003,907
← NewerPage 7 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.