Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,933.50 | 1,951.68 | 1,920.00 | 1,936.50 | 1,936.50 | 1,061,967 |
| 2026-10-19 | 1,932.50 | 1,934.50 | 1,915.50 | 1,923.50 | 1,923.50 | 537,983 |
| 2026-10-16 | 1,927.00 | 1,942.50 | 1,916.50 | 1,942.50 | 1,942.50 | 910,754 |
| 2026-10-15 | 1,918.00 | 1,954.50 | 1,913.00 | 1,936.00 | 1,936.00 | 637,859 |
| 2026-10-14 | 1,878.00 | 1,903.50 | 1,869.50 | 1,897.50 | 1,897.50 | 837,174 |
| 2026-10-13 | 1,863.00 | 1,888.00 | 1,860.00 | 1,871.50 | 1,871.50 | 385,540 |
| 2026-10-12 | 1,848.00 | 1,858.00 | 1,837.00 | 1,856.00 | 1,856.00 | 536,548 |
| 2026-10-09 | 1,841.00 | 1,865.50 | 1,823.00 | 1,835.00 | 1,835.00 | 642,106 |
| 2026-10-08 | 1,820.50 | 1,840.00 | 1,816.50 | 1,834.00 | 1,834.00 | 956,478 |
| 2026-10-07 | 1,829.00 | 1,847.50 | 1,820.60 | 1,827.00 | 1,827.00 | 580,711 |
| 2026-10-06 | 1,817.50 | 1,841.00 | 1,814.00 | 1,834.00 | 1,834.00 | 823,381 |
| 2026-10-05 | 1,832.00 | 1,837.50 | 1,804.50 | 1,811.50 | 1,811.50 | 477,876 |
| 2026-10-02 | 1,841.00 | 1,860.50 | 1,826.00 | 1,826.00 | 1,826.00 | 369,670 |
| 2026-10-01 | 1,839.50 | 1,858.17 | 1,822.00 | 1,831.00 | 1,831.00 | 861,720 |
| 2026-09-30 | 1,871.50 | 1,898.35 | 1,854.50 | 1,858.00 | 1,858.00 | 851,455 |
| 2026-09-29 | 1,863.50 | 1,878.53 | 1,851.00 | 1,860.00 | 1,860.00 | 681,463 |
| 2026-09-28 | 1,865.00 | 1,880.00 | 1,853.50 | 1,856.00 | 1,856.00 | 746,907 |
| 2026-09-25 | 1,845.00 | 1,865.85 | 1,833.00 | 1,860.50 | 1,860.50 | 440,079 |
| 2026-09-24 | 1,831.50 | 1,854.50 | 1,821.50 | 1,842.00 | 1,842.00 | 583,577 |
| 2026-09-23 | 1,863.50 | 1,866.50 | 1,823.00 | 1,828.00 | 1,828.00 | 676,617 |
| 2026-09-22 | 1,821.50 | 1,855.50 | 1,816.70 | 1,855.00 | 1,855.00 | 679,085 |
| 2026-09-21 | 1,801.50 | 1,827.00 | 1,797.00 | 1,824.00 | 1,824.00 | 452,652 |
Page 1 of 1 · 22 trading days
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.