1. Share Prices

  2. Associated British Foods PLC (ABF)

1,973.00p-268.00 (-11.96%)10 Sep 2025, 12:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Associated British Foods PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20252253.00p2253.00p2222.00p2241.00p685,260
Sep 8, 20252229.00p2244.00p2212.00p2237.00p712,857
Sep 5, 20252229.00p2232.00p2199.00p2222.00p531,718
Sep 4, 20252207.00p2258.00p2204.00p2228.00p789,160
Sep 3, 20252178.00p2216.00p2159.00p2205.00p573,098
Sep 2, 20252194.00p2194.00p2162.00p2185.00p664,462
Sep 1, 20252170.00p2193.00p2160.00p2190.00p1,140,919
Aug 29, 20252183.00p2194.00p2160.00p2160.00p693,105
Aug 28, 20252197.00p2202.00p2162.00p2180.00p460,692
Aug 27, 20252221.00p2230.00p2183.00p2189.00p474,795
Aug 26, 20252249.00p2293.00p2204.00p2222.00p1,348,574
Aug 22, 20252322.00p2328.00p2296.00p2314.00p262,018
Aug 21, 20252337.00p2346.00p2327.00p2330.00p462,140
Aug 20, 20252297.00p2339.00p2282.00p2337.00p2,378,486
Aug 19, 20252280.00p2317.00p2275.00p2301.00p761,665
Aug 18, 20252278.00p2285.00p2257.00p2274.00p443,156
Aug 15, 20252288.00p2297.00p2266.00p2273.00p508,200
Aug 14, 20252311.00p2328.00p2268.00p2273.00p3,043,274
Aug 13, 20252276.00p2305.00p2271.00p2305.00p471,558
Aug 12, 20252259.00p2280.15p2255.00p2272.00p546,700
Aug 11, 20252215.00p2262.00p2208.00p2253.00p558,488
Aug 8, 20252220.00p2234.00p2210.00p2212.00p559,100
Aug 7, 20252211.00p2228.00p2206.00p2213.00p884,094
Aug 6, 20252222.00p2225.00p2196.00p2208.00p747,251
Aug 5, 20252194.00p2218.00p2188.00p2212.00p910,094
Aug 4, 20252184.00p2191.11p2171.00p2191.00p706,194
Aug 1, 20252188.00p2199.00p2163.00p2178.00p732,943
Jul 31, 20252228.00p2237.00p2194.00p2198.00p704,929
Jul 30, 20252223.00p2236.00p2207.00p2223.00p494,088
Jul 29, 20252239.00p2258.00p2222.00p2222.00p686,144
Jul 28, 20252250.00p2255.00p2214.00p2232.00p602,515
Jul 25, 20252240.00p2241.00p2194.00p2237.00p624,859
Jul 24, 20252248.00p2282.00p2229.00p2237.00p500,516
Jul 23, 20252228.00p2258.00p2219.00p2252.00p622,619
Jul 22, 20252191.00p2218.00p2191.00p2208.00p417,260
Jul 21, 20252184.00p2201.00p2177.00p2201.00p379,947
Jul 18, 20252173.00p2203.00p2172.00p2182.00p803,200
Jul 17, 20252124.00p2166.00p2113.00p2158.00p4,578,327
Jul 16, 20252102.00p2126.00p2086.00p2112.00p605,897
Jul 15, 20252094.00p2106.00p2068.00p2106.00p585,351
Jul 14, 20252050.00p2124.00p2032.00p2088.00p726,983
Jul 11, 20252065.00p2071.00p2048.00p2048.00p701,898
Jul 10, 20252063.00p2067.00p2038.95p2059.00p573,640
Jul 9, 20252073.00p2073.00p2048.00p2056.00p487,873
Jul 8, 20252043.00p2071.00p2043.00p2062.00p3,686,533
Jul 7, 20252078.00p2081.00p2049.00p2049.00p634,298
Jul 4, 20252075.00p2088.00p2063.00p2078.00p323,248
Jul 3, 20252067.00p2080.00p2061.00p2072.00p774,295
Jul 2, 20252100.00p2101.00p2033.00p2058.00p675,263
Jul 1, 20252056.00p2099.00p2055.00p2097.00p675,810
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,840.003.64
Chrysalis Investments Limited124.403.32
Bakkavor Group PLC224.003.23
Haleon PLC370.202.80
Anglo American PLC2,554.002.57
Pershing Square Holdings LTD4,589.602.36