Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ABF.LSE stock page

Associated British Foods PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-201,933.501,951.681,920.001,936.501,936.501,061,967
2026-10-191,932.501,934.501,915.501,923.501,923.50537,983
2026-10-161,927.001,942.501,916.501,942.501,942.50910,754
2026-10-151,918.001,954.501,913.001,936.001,936.00637,859
2026-10-141,878.001,903.501,869.501,897.501,897.50837,174
2026-10-131,863.001,888.001,860.001,871.501,871.50385,540
2026-10-121,848.001,858.001,837.001,856.001,856.00536,548
2026-10-091,841.001,865.501,823.001,835.001,835.00642,106
2026-10-081,820.501,840.001,816.501,834.001,834.00956,478
2026-10-071,829.001,847.501,820.601,827.001,827.00580,711
2026-10-061,817.501,841.001,814.001,834.001,834.00823,381
2026-10-051,832.001,837.501,804.501,811.501,811.50477,876
2026-10-021,841.001,860.501,826.001,826.001,826.00369,670
2026-10-011,839.501,858.171,822.001,831.001,831.00861,720
2026-09-301,871.501,898.351,854.501,858.001,858.00851,455
2026-09-291,863.501,878.531,851.001,860.001,860.00681,463
2026-09-281,865.001,880.001,853.501,856.001,856.00746,907
2026-09-251,845.001,865.851,833.001,860.501,860.50440,079
2026-09-241,831.501,854.501,821.501,842.001,842.00583,577
2026-09-231,863.501,866.501,823.001,828.001,828.00676,617
2026-09-221,821.501,855.501,816.701,855.001,855.00679,085
2026-09-211,801.501,827.001,797.001,824.001,824.00452,652
2026-09-181,837.001,837.001,798.351,806.001,806.002,110,504
2026-09-171,849.501,865.001,834.501,843.001,843.00786,103
2026-09-161,839.501,849.001,812.001,839.001,839.00905,394
2026-09-151,868.001,870.501,830.501,841.001,841.00873,808
2026-09-141,845.001,870.001,843.501,866.001,866.00925,552
2026-09-111,855.001,879.501,838.391,843.501,843.50896,999
2026-09-101,820.001,870.001,777.001,860.001,860.002,539,687
2026-09-092,025.002,059.002,018.002,020.002,020.00686,573
2026-09-082,037.002,060.002,026.002,039.002,039.00927,283
2026-09-072,051.002,066.002,039.002,039.002,039.00619,776
2026-09-042,039.002,073.002,034.002,072.002,072.001,028,387
2026-09-032,043.002,067.002,040.002,040.002,040.001,053,066
2026-09-022,035.002,044.002,015.002,031.002,031.00887,101
2026-09-012,042.002,060.002,027.002,041.002,041.00988,670
2026-08-282,071.002,079.002,052.002,052.002,052.00939,565
2026-08-272,073.002,078.002,062.002,064.002,064.00808,240
2026-08-262,070.002,084.002,060.002,079.002,079.00426,202
2026-08-252,063.002,076.002,050.002,064.002,064.00806,444
2026-08-242,056.002,081.002,045.002,069.002,069.00515,092
2026-08-212,040.002,061.002,024.002,061.002,061.001,216,869
2026-08-202,030.002,045.002,018.002,031.002,031.00561,072
2026-08-192,021.002,032.002,005.002,025.002,025.00713,804
2026-08-181,997.502,030.001,997.502,016.002,016.00643,155
2026-08-172,051.002,057.001,990.502,003.002,003.00602,572
2026-08-142,066.002,079.002,043.002,052.002,052.00506,188
2026-08-132,046.002,071.002,046.002,065.002,065.00473,660
2026-08-122,064.002,071.002,039.002,043.002,043.00745,982
2026-08-112,078.002,093.002,066.942,073.002,073.001,009,640
2026-08-102,128.002,130.002,083.002,083.002,083.00571,566
2026-08-072,121.002,133.002,097.002,130.002,130.00540,001
2026-08-062,111.002,130.002,101.652,117.002,117.001,129,077
2026-08-052,111.002,123.002,086.002,105.002,105.00562,602
2026-08-042,105.002,120.002,091.002,096.002,096.001,068,655
2026-08-032,079.002,136.002,079.002,123.002,123.00649,869
2026-07-312,132.002,133.002,068.002,087.002,087.001,244,470
2026-07-302,088.002,124.002,085.002,091.002,091.00732,958
2026-07-292,059.002,100.002,050.002,100.002,100.00619,467
2026-07-282,032.002,068.002,025.002,056.002,056.00821,350
Page 1 of 3 · 128 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.