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%WTI98.74▲ 1.64%
← ABF.LSE stock page

Associated British Foods PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-262,205.002,221.002,199.002,202.002,046.46568,166
2024-11-252,200.002,216.002,191.002,209.002,052.962,520,383
2024-11-222,184.002,202.002,177.002,197.002,041.81521,696
2024-11-212,157.002,173.002,130.002,171.002,017.65545,540
2024-11-202,170.002,174.002,139.002,156.002,003.71820,301
2024-11-192,181.002,194.002,149.332,165.002,012.071,404,253
2024-11-182,190.002,198.002,168.002,188.002,033.451,099,457
2024-11-152,233.002,242.002,186.002,186.002,031.59934,473
2024-11-142,219.002,244.002,214.002,243.002,084.56548,569
2024-11-132,209.002,228.002,197.002,217.002,060.40893,142
2024-11-122,236.002,245.002,213.002,213.002,056.68655,183
2024-11-112,279.002,280.002,249.002,254.002,094.79398,205
2024-11-082,297.002,333.002,259.782,264.002,104.08725,736
2024-11-072,319.002,347.002,297.002,297.002,134.751,782,432
2024-11-062,366.002,440.002,319.002,319.002,155.191,201,970
2024-11-052,430.002,430.002,298.002,362.002,195.161,452,227
2024-11-042,277.002,315.712,276.002,289.002,127.31874,692
2024-11-012,220.002,283.002,218.002,283.002,121.741,242,929
2024-10-312,277.002,283.002,221.002,221.002,064.122,840,201
2024-10-302,276.002,320.002,275.002,293.002,131.03981,130
2024-10-292,308.002,308.002,263.002,289.002,127.311,666,363
2024-10-282,319.002,319.002,288.002,300.002,137.54897,301
2024-10-252,319.002,327.002,300.002,310.002,146.83463,552
2024-10-242,315.002,328.702,311.002,314.002,150.55299,629
2024-10-232,318.002,335.002,302.002,317.002,153.34541,013
2024-10-222,315.002,332.072,306.002,324.002,159.842,344,768
2024-10-212,349.002,357.002,322.002,322.002,157.98673,481
2024-10-182,365.002,374.002,333.002,348.002,182.151,055,995
2024-10-172,366.002,389.002,366.002,377.002,209.10565,868
2024-10-162,357.002,373.002,346.002,368.002,200.73832,532
2024-10-152,337.002,354.112,328.002,349.002,183.081,203,420
2024-10-142,333.002,354.002,326.002,326.002,161.70750,705
2024-10-112,347.002,351.002,330.002,340.002,174.71438,221
2024-10-102,322.002,342.002,313.002,342.002,176.571,339,129
2024-10-092,321.002,329.602,311.002,323.002,158.91577,368
2024-10-082,297.002,320.002,296.002,305.002,142.182,458,810
2024-10-072,330.002,337.002,311.002,312.002,148.691,279,348
2024-10-042,306.002,322.002,293.002,320.002,156.12742,949
2024-10-032,291.002,308.002,280.002,308.002,144.971,015,250
2024-10-022,316.002,329.112,285.002,291.002,129.17669,353
2024-10-012,339.002,361.002,315.002,317.002,153.34767,545
2024-09-302,312.002,333.002,310.002,333.002,168.212,218,519
2024-09-272,296.002,331.002,296.002,323.002,158.91962,709
2024-09-262,291.002,315.002,289.002,296.002,133.82986,717
2024-09-252,282.002,291.002,273.002,284.002,122.671,386,353
2024-09-242,285.002,295.002,269.002,295.002,132.891,076,607
2024-09-232,237.002,277.002,217.002,276.002,115.23914,959
2024-09-202,239.002,256.422,229.002,237.002,078.991,703,836
2024-09-192,277.002,288.002,248.002,256.002,096.64902,798
2024-09-182,238.002,242.002,218.002,235.002,077.131,348,123
2024-09-172,244.002,263.002,238.002,243.002,084.561,709,506
2024-09-162,182.002,232.002,179.002,232.002,074.341,160,354
2024-09-132,171.002,220.002,165.002,189.002,034.381,685,102
2024-09-122,187.002,198.002,159.002,168.002,014.863,250,611
2024-09-112,170.002,213.002,166.002,167.002,013.932,097,003
2024-09-102,180.002,213.442,158.502,163.002,010.211,362,775
2024-09-092,222.002,224.002,169.642,180.002,026.011,236,483
2024-09-062,283.002,286.002,197.002,204.002,048.321,186,741
2024-09-052,370.002,433.602,287.002,289.002,127.311,567,872
2024-09-042,479.002,506.002,472.002,501.002,324.34358,927
← NewerPage 9 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.