Associated British Foods plc ABF
LSE · United Kingdom · Consumer Non-Durables
GBp 1,847.50-10.50 (-0.57%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,851.50 | -0.35% | GBp 1,839.50 | GBp 1,858.17 | GBp 1,822.00 | 157.02K |
| 2026-09-30 | GBp 1,858.00 | -0.11% | GBp 1,871.50 | GBp 1,898.35 | GBp 1,854.50 | 851.46K |
| 2026-09-29 | GBp 1,860.00 | +0.22% | GBp 1,863.50 | GBp 1,878.53 | GBp 1,851.00 | 681.46K |
| 2026-09-28 | GBp 1,856.00 | -0.24% | GBp 1,865.00 | GBp 1,880.00 | GBp 1,853.50 | 746.91K |
| 2026-09-25 | GBp 1,860.50 | +1.00% | GBp 1,845.00 | GBp 1,865.85 | GBp 1,833.00 | 440.08K |
| 2026-09-24 | GBp 1,842.00 | +0.77% | GBp 1,831.50 | GBp 1,854.50 | GBp 1,821.50 | 583.58K |
| 2026-09-23 | GBp 1,828.00 | -1.46% | GBp 1,863.50 | GBp 1,866.50 | GBp 1,823.00 | 676.62K |
| 2026-09-22 | GBp 1,855.00 | +1.70% | GBp 1,821.50 | GBp 1,855.50 | GBp 1,816.70 | 679.09K |
| 2026-09-21 | GBp 1,824.00 | +1.00% | GBp 1,801.50 | GBp 1,827.00 | GBp 1,797.00 | 452.65K |
| 2026-09-18 | GBp 1,806.00 | -2.01% | GBp 1,837.00 | GBp 1,837.00 | GBp 1,798.35 | 2.11M |
| 2026-09-17 | GBp 1,843.00 | +0.22% | GBp 1,849.50 | GBp 1,865.00 | GBp 1,834.50 | 786.10K |
| 2026-09-16 | GBp 1,839.00 | -0.11% | GBp 1,839.50 | GBp 1,849.00 | GBp 1,812.00 | 905.39K |
| 2026-09-15 | GBp 1,841.00 | -1.34% | GBp 1,868.00 | GBp 1,870.50 | GBp 1,830.50 | 873.81K |
| 2026-09-14 | GBp 1,866.00 | +1.22% | GBp 1,845.00 | GBp 1,870.00 | GBp 1,843.50 | 925.55K |
| 2026-09-11 | GBp 1,843.50 | -0.89% | GBp 1,855.00 | GBp 1,879.50 | GBp 1,838.39 | 897.00K |
| 2026-09-10 | GBp 1,860.00 | -7.92% | GBp 1,820.00 | GBp 1,870.00 | GBp 1,777.00 | 2.54M |
| 2026-09-09 | GBp 2,020.00 | -0.93% | GBp 2,025.00 | GBp 2,059.00 | GBp 2,018.00 | 686.57K |
| 2026-09-08 | GBp 2,039.00 | 0.00% | GBp 2,037.00 | GBp 2,060.00 | GBp 2,026.00 | 927.28K |
| 2026-09-07 | GBp 2,039.00 | -1.59% | GBp 2,051.00 | GBp 2,066.00 | GBp 2,039.00 | 619.78K |
| 2026-09-04 | GBp 2,072.00 | +1.57% | GBp 2,039.00 | GBp 2,073.00 | GBp 2,034.00 | 1.03M |
| 2026-09-03 | GBp 2,040.00 | +0.44% | GBp 2,043.00 | GBp 2,067.00 | GBp 2,040.00 | 1.05M |
| 2026-09-02 | GBp 2,031.00 | -0.49% | GBp 2,035.00 | GBp 2,044.00 | GBp 2,015.00 | 887.10K |
| 2026-09-01 | GBp 2,041.00 | -0.54% | GBp 2,042.00 | GBp 2,060.00 | GBp 2,027.00 | 988.67K |
| 2026-08-28 | GBp 2,052.00 | -0.58% | GBp 2,071.00 | GBp 2,079.00 | GBp 2,052.00 | 939.57K |
| 2026-08-27 | GBp 2,064.00 | -0.72% | GBp 2,073.00 | GBp 2,078.00 | GBp 2,062.00 | 808.24K |
| 2026-08-26 | GBp 2,079.00 | +0.73% | GBp 2,070.00 | GBp 2,084.00 | GBp 2,060.00 | 426.20K |
| 2026-08-25 | GBp 2,064.00 | -0.24% | GBp 2,063.00 | GBp 2,076.00 | GBp 2,050.00 | 806.44K |
| 2026-08-24 | GBp 2,069.00 | +0.39% | GBp 2,056.00 | GBp 2,081.00 | GBp 2,045.00 | 515.09K |
| 2026-08-21 | GBp 2,061.00 | +1.48% | GBp 2,040.00 | GBp 2,061.00 | GBp 2,024.00 | 1.22M |
| 2026-08-20 | GBp 2,031.00 | +0.30% | GBp 2,030.00 | GBp 2,045.00 | GBp 2,018.00 | 561.07K |
| 2026-08-19 | GBp 2,025.00 | +0.45% | GBp 2,021.00 | GBp 2,032.00 | GBp 2,005.00 | 713.80K |
| 2026-08-18 | GBp 2,016.00 | +0.65% | GBp 1,997.50 | GBp 2,030.00 | GBp 1,997.50 | 643.16K |
| 2026-08-17 | GBp 2,003.00 | -2.39% | GBp 2,051.00 | GBp 2,057.00 | GBp 1,990.50 | 602.57K |
| 2026-08-14 | GBp 2,052.00 | -0.63% | GBp 2,066.00 | GBp 2,079.00 | GBp 2,043.00 | 506.19K |
| 2026-08-13 | GBp 2,065.00 | +1.08% | GBp 2,046.00 | GBp 2,071.00 | GBp 2,046.00 | 473.66K |
| 2026-08-12 | GBp 2,043.00 | -1.45% | GBp 2,064.00 | GBp 2,071.00 | GBp 2,039.00 | 745.98K |
| 2026-08-11 | GBp 2,073.00 | -0.48% | GBp 2,078.00 | GBp 2,093.00 | GBp 2,066.94 | 1.01M |
| 2026-08-10 | GBp 2,083.00 | -2.21% | GBp 2,128.00 | GBp 2,130.00 | GBp 2,083.00 | 571.57K |
| 2026-08-07 | GBp 2,130.00 | +0.61% | GBp 2,121.00 | GBp 2,133.00 | GBp 2,097.00 | 540.00K |
| 2026-08-06 | GBp 2,117.00 | +0.57% | GBp 2,111.00 | GBp 2,130.00 | GBp 2,101.65 | 1.13M |
| 2026-08-05 | GBp 2,105.00 | +0.43% | GBp 2,111.00 | GBp 2,123.00 | GBp 2,086.00 | 562.60K |
| 2026-08-04 | GBp 2,096.00 | -1.27% | GBp 2,105.00 | GBp 2,120.00 | GBp 2,091.00 | 1.07M |
| 2026-08-03 | GBp 2,123.00 | +1.72% | GBp 2,079.00 | GBp 2,136.00 | GBp 2,079.00 | 649.87K |
| 2026-07-31 | GBp 2,087.00 | -0.19% | GBp 2,132.00 | GBp 2,133.00 | GBp 2,068.00 | 1.24M |
| 2026-07-30 | GBp 2,091.00 | -0.43% | GBp 2,088.00 | GBp 2,124.00 | GBp 2,085.00 | 732.96K |
| 2026-07-29 | GBp 2,100.00 | +2.14% | GBp 2,059.00 | GBp 2,100.00 | GBp 2,050.00 | 619.47K |
| 2026-07-28 | GBp 2,056.00 | +2.14% | GBp 2,032.00 | GBp 2,068.00 | GBp 2,025.00 | 821.35K |
| 2026-07-27 | GBp 2,013.00 | +0.88% | GBp 2,012.00 | GBp 2,022.00 | GBp 1,982.50 | 555.36K |
| 2026-07-24 | GBp 1,995.50 | +1.42% | GBp 1,961.50 | GBp 1,997.50 | GBp 1,955.00 | 393.10K |
| 2026-07-23 | GBp 1,967.50 | -2.21% | GBp 2,000.00 | GBp 2,008.00 | GBp 1,965.00 | 861.87K |
| 2026-07-22 | GBp 2,012.00 | -0.20% | GBp 2,019.00 | GBp 2,060.00 | GBp 2,005.00 | 1.11M |
| 2026-07-21 | GBp 2,016.00 | -0.20% | GBp 2,006.00 | GBp 2,019.00 | GBp 1,997.50 | 623.24K |
| 2026-07-20 | GBp 2,020.00 | -1.56% | GBp 2,033.00 | GBp 2,040.00 | GBp 2,012.00 | 578.73K |
| 2026-07-17 | GBp 2,052.00 | +2.29% | GBp 2,017.00 | GBp 2,052.00 | GBp 2,016.00 | 1.24M |
| 2026-07-16 | GBp 2,006.00 | +1.96% | GBp 1,952.00 | GBp 2,007.00 | GBp 1,947.00 | 704.43K |
| 2026-07-15 | GBp 1,967.50 | -0.63% | GBp 1,966.00 | GBp 1,981.50 | GBp 1,948.50 | 920.11K |
| 2026-07-14 | GBp 1,980.00 | -1.20% | GBp 1,987.50 | GBp 1,998.50 | GBp 1,975.00 | 514.20K |
| 2026-07-13 | GBp 2,004.00 | +0.80% | GBp 1,993.00 | GBp 2,015.00 | GBp 1,990.00 | 616.01K |
| 2026-07-10 | GBp 1,988.00 | +1.58% | GBp 1,955.00 | GBp 1,992.00 | GBp 1,944.50 | 624.31K |
| 2026-07-09 | GBp 1,957.00 | +0.77% | GBp 1,935.00 | GBp 1,959.50 | GBp 1,918.00 | 684.62K |
| 2026-07-08 | GBp 1,942.00 | -1.42% | GBp 1,960.50 | GBp 1,966.00 | GBp 1,933.50 | 987.76K |
| 2026-07-07 | GBp 1,970.00 | +3.77% | GBp 1,911.00 | GBp 1,985.00 | GBp 1,903.00 | 1.65M |
| 2026-07-06 | GBp 1,898.50 | -2.99% | GBp 1,961.00 | GBp 1,965.50 | GBp 1,888.25 | 790.05K |
| 2026-07-03 | GBp 1,957.00 | +1.58% | GBp 1,934.50 | GBp 1,957.00 | GBp 1,919.50 | 622.00K |
| 2026-07-02 | GBp 1,926.50 | +0.16% | GBp 1,916.00 | GBp 1,957.50 | GBp 1,916.00 | 2.55M |
| 2026-07-01 | GBp 1,923.50 | -3.15% | GBp 1,933.50 | GBp 1,962.00 | GBp 1,893.00 | 3.11M |
| 2026-06-30 | GBp 1,986.00 | -0.15% | GBp 1,994.00 | GBp 2,027.00 | GBp 1,983.00 | 1.66M |
| 2026-06-29 | GBp 1,989.00 | +0.53% | GBp 1,971.50 | GBp 1,999.50 | GBp 1,966.00 | 1.50M |
| 2026-06-26 | GBp 1,978.50 | 0.00% | GBp 1,981.50 | GBp 1,994.50 | GBp 1,966.50 | 1.37M |
| 2026-06-25 | GBp 1,978.50 | +1.12% | GBp 1,950.00 | GBp 1,999.50 | GBp 1,943.50 | 1.42M |
| 2026-06-24 | GBp 1,956.50 | +3.82% | GBp 1,895.50 | GBp 1,956.50 | GBp 1,891.55 | 726.56K |
| 2026-06-23 | GBp 1,884.50 | +0.21% | GBp 1,863.00 | GBp 1,892.50 | GBp 1,863.00 | 684.47K |
| 2026-06-22 | GBp 1,880.50 | -0.24% | GBp 1,885.00 | GBp 1,887.00 | GBp 1,858.00 | 891.51K |
| 2026-06-19 | GBp 1,885.00 | -1.31% | GBp 1,916.00 | GBp 1,916.50 | GBp 1,866.00 | 3.52M |
| 2026-06-18 | GBp 1,910.00 | +1.30% | GBp 1,873.50 | GBp 1,910.00 | GBp 1,854.50 | 895.28K |
| 2026-06-17 | GBp 1,885.50 | -0.45% | GBp 1,892.00 | GBp 1,901.00 | GBp 1,856.00 | 1.52M |
| 2026-06-16 | GBp 1,894.00 | -1.69% | GBp 1,892.50 | GBp 1,906.00 | GBp 1,871.00 | 910.67K |
| 2026-06-15 | GBp 1,926.50 | -1.00% | GBp 1,965.50 | GBp 1,976.50 | GBp 1,926.50 | 1.90M |
| 2026-06-12 | GBp 1,946.00 | +0.91% | GBp 1,939.00 | GBp 1,961.00 | GBp 1,934.50 | 986.04K |
| 2026-06-11 | GBp 1,928.50 | -0.46% | GBp 1,899.00 | GBp 1,946.50 | GBp 1,890.00 | 677.43K |
| 2026-06-10 | GBp 1,937.50 | +2.57% | GBp 1,908.50 | GBp 1,942.50 | GBp 1,901.00 | 836.88K |
| 2026-06-09 | GBp 1,889.00 | +1.34% | GBp 1,852.00 | GBp 1,914.00 | GBp 1,852.00 | 454.89K |
| 2026-06-08 | GBp 1,864.00 | 0.00% | GBp 1,863.00 | GBp 1,881.00 | GBp 1,855.00 | 808.77K |
| 2026-06-05 | GBp 1,864.00 | -0.53% | GBp 1,878.00 | GBp 1,893.00 | GBp 1,864.00 | 935.82K |
| 2026-06-04 | GBp 1,874.00 | +0.67% | GBp 1,864.50 | GBp 1,890.00 | GBp 1,861.50 | 532.04K |
| 2026-06-03 | GBp 1,861.50 | +1.03% | GBp 1,844.50 | GBp 1,863.00 | GBp 1,839.50 | 694.31K |
| 2026-06-02 | GBp 1,842.50 | +1.49% | GBp 1,819.00 | GBp 1,868.00 | GBp 1,819.00 | 912.51K |
| 2026-06-01 | GBp 1,815.50 | -0.36% | GBp 1,814.00 | GBp 1,834.50 | GBp 1,797.00 | 1.75M |
| 2026-05-29 | GBp 1,822.00 | +0.25% | GBp 1,817.50 | GBp 1,824.50 | GBp 1,806.50 | 4.27M |
| 2026-05-28 | GBp 1,817.50 | -3.01% | GBp 1,847.50 | GBp 1,850.00 | GBp 1,814.00 | 884.16K |