Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1,883.50 | 1,921.00 | 1,880.50 | 1,911.00 | 1,834.00 | 1,432,512 |
| 2025-02-20 | 1,885.50 | 1,893.00 | 1,875.00 | 1,882.50 | 1,806.64 | 591,276 |
| 2025-02-19 | 1,919.00 | 1,920.50 | 1,862.00 | 1,880.50 | 1,804.72 | 1,758,401 |
| 2025-02-18 | 1,939.00 | 1,939.00 | 1,907.87 | 1,922.00 | 1,844.55 | 914,456 |
| 2025-02-17 | 1,902.50 | 1,935.00 | 1,899.00 | 1,935.00 | 1,857.03 | 786,558 |
| 2025-02-14 | 1,916.00 | 1,919.00 | 1,904.38 | 1,905.50 | 1,828.72 | 1,014,050 |
| 2025-02-13 | 1,918.00 | 1,928.00 | 1,899.50 | 1,913.00 | 1,835.92 | 850,412 |
| 2025-02-12 | 1,914.50 | 1,925.00 | 1,897.00 | 1,899.50 | 1,822.96 | 1,172,400 |
| 2025-02-11 | 1,893.00 | 1,914.50 | 1,887.96 | 1,908.50 | 1,831.60 | 2,695,959 |
| 2025-02-10 | 1,870.00 | 1,891.50 | 1,862.00 | 1,890.50 | 1,814.32 | 3,493,525 |
| 2025-02-07 | 1,870.50 | 1,881.50 | 1,853.50 | 1,860.00 | 1,785.05 | 596,779 |
| 2025-02-06 | 1,868.50 | 1,885.00 | 1,850.00 | 1,869.00 | 1,793.69 | 1,101,678 |
| 2025-02-05 | 1,833.50 | 1,862.50 | 1,818.87 | 1,862.50 | 1,787.45 | 729,361 |
| 2025-02-04 | 1,844.00 | 1,856.50 | 1,828.50 | 1,843.00 | 1,768.74 | 652,844 |
| 2025-02-03 | 1,883.00 | 1,890.50 | 1,833.00 | 1,848.50 | 1,774.01 | 613,530 |
| 2025-01-31 | 1,932.00 | 1,936.50 | 1,899.00 | 1,902.00 | 1,825.36 | 2,035,502 |
| 2025-01-30 | 1,904.00 | 1,930.00 | 1,876.50 | 1,930.00 | 1,852.23 | 705,865 |
| 2025-01-29 | 1,920.50 | 1,924.51 | 1,897.00 | 1,902.50 | 1,825.84 | 685,813 |
| 2025-01-28 | 1,868.00 | 1,930.50 | 1,868.00 | 1,919.50 | 1,842.15 | 1,605,356 |
| 2025-01-27 | 1,878.00 | 1,905.50 | 1,868.00 | 1,869.50 | 1,794.17 | 880,096 |
| 2025-01-24 | 1,878.00 | 1,895.50 | 1,870.23 | 1,884.50 | 1,808.56 | 2,477,930 |
| 2025-01-23 | 1,900.00 | 1,949.50 | 1,862.00 | 1,879.50 | 1,803.77 | 2,148,603 |
| 2025-01-22 | 1,943.50 | 1,965.00 | 1,927.84 | 1,937.00 | 1,858.95 | 1,372,141 |
| 2025-01-21 | 1,960.00 | 1,985.50 | 1,949.00 | 1,949.00 | 1,870.46 | 2,191,397 |
| 2025-01-20 | 2,011.00 | 2,015.00 | 1,984.50 | 2,002.00 | 1,921.33 | 1,576,009 |
| 2025-01-17 | 1,984.00 | 2,028.00 | 1,979.50 | 2,012.00 | 1,930.93 | 1,526,591 |
| 2025-01-16 | 1,951.00 | 1,974.00 | 1,924.50 | 1,968.00 | 1,888.70 | 1,416,409 |
| 2025-01-15 | 1,960.00 | 1,990.00 | 1,955.00 | 1,983.50 | 1,903.57 | 3,236,804 |
| 2025-01-14 | 1,971.00 | 1,976.00 | 1,950.47 | 1,955.00 | 1,876.22 | 3,975,777 |
| 2025-01-13 | 1,927.50 | 1,963.00 | 1,914.50 | 1,963.00 | 1,883.90 | 1,291,099 |
| 2025-01-10 | 1,986.00 | 1,986.50 | 1,927.50 | 1,931.50 | 1,853.67 | 1,103,147 |
| 2025-01-09 | 1,980.00 | 1,989.50 | 1,934.50 | 1,966.50 | 1,887.26 | 1,216,967 |
| 2025-01-08 | 2,026.00 | 2,036.00 | 1,990.50 | 2,001.00 | 1,920.37 | 1,079,343 |
| 2025-01-07 | 2,050.00 | 2,058.00 | 1,993.00 | 2,025.00 | 1,943.40 | 1,658,500 |
| 2025-01-06 | 2,040.00 | 2,056.00 | 2,023.00 | 2,054.00 | 1,971.23 | 890,773 |
| 2025-01-03 | 2,055.00 | 2,062.00 | 2,035.00 | 2,037.00 | 1,954.92 | 1,346,195 |
| 2025-01-02 | 2,056.00 | 2,060.00 | 2,039.00 | 2,060.00 | 1,976.99 | 535,585 |
| 2024-12-31 | 2,039.00 | 2,055.00 | 2,031.00 | 2,043.00 | 1,960.68 | 242,160 |
| 2024-12-30 | 2,039.00 | 2,050.00 | 2,030.00 | 2,036.00 | 1,953.96 | 526,595 |
| 2024-12-27 | 2,039.00 | 2,058.00 | 2,038.67 | 2,044.00 | 1,961.64 | 566,512 |
| 2024-12-24 | 2,068.00 | 2,072.00 | 2,043.00 | 2,043.00 | 1,960.68 | 211,995 |
| 2024-12-23 | 2,044.00 | 2,066.00 | 2,039.00 | 2,048.00 | 1,965.48 | 674,083 |
| 2024-12-20 | 2,052.00 | 2,060.20 | 2,037.00 | 2,054.00 | 1,971.23 | 1,814,731 |
| 2024-12-19 | 2,066.00 | 2,082.00 | 2,053.00 | 2,055.00 | 1,972.19 | 2,058,985 |
| 2024-12-18 | 2,067.00 | 2,093.00 | 2,053.29 | 2,090.00 | 2,005.78 | 1,123,499 |
| 2024-12-17 | 2,095.00 | 2,111.00 | 2,069.00 | 2,072.00 | 1,988.51 | 3,475,076 |
| 2024-12-16 | 2,128.00 | 2,135.00 | 2,099.00 | 2,106.00 | 2,021.14 | 1,221,252 |
| 2024-12-13 | 2,125.00 | 2,147.00 | 2,122.00 | 2,141.00 | 2,054.73 | 812,468 |
| 2024-12-12 | 2,135.00 | 2,153.00 | 2,126.00 | 2,126.00 | 2,040.33 | 1,094,388 |
| 2024-12-11 | 2,182.00 | 2,200.00 | 2,159.00 | 2,192.00 | 2,037.17 | 1,941,985 |
| 2024-12-10 | 2,215.00 | 2,220.56 | 2,198.00 | 2,204.00 | 2,048.32 | 2,480,058 |
| 2024-12-09 | 2,242.00 | 2,258.00 | 2,208.00 | 2,216.00 | 2,059.47 | 3,951,792 |
| 2024-12-06 | 2,273.00 | 2,286.00 | 2,232.00 | 2,232.00 | 2,074.34 | 1,026,341 |
| 2024-12-05 | 2,294.00 | 2,303.00 | 2,239.89 | 2,261.00 | 2,101.29 | 1,262,099 |
| 2024-12-04 | 2,278.00 | 2,312.00 | 2,269.00 | 2,304.00 | 2,141.25 | 860,865 |
| 2024-12-03 | 2,246.00 | 2,272.00 | 2,246.00 | 2,272.00 | 2,111.51 | 802,668 |
| 2024-12-02 | 2,210.00 | 2,242.00 | 2,201.00 | 2,238.00 | 2,079.92 | 550,498 |
| 2024-11-29 | 2,181.00 | 2,198.00 | 2,177.00 | 2,198.00 | 2,042.74 | 643,532 |
| 2024-11-28 | 2,200.00 | 2,216.00 | 2,190.00 | 2,190.00 | 2,035.31 | 546,795 |
| 2024-11-27 | 2,208.00 | 2,215.00 | 2,195.00 | 2,195.00 | 2,039.95 | 830,693 |
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.