1,526.50p-70.50 (-4.41%)05 Jul 2022, 07:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Associated British Foods PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 5, 20221611.00p1619.50p1526.00p1526.50p1,405,551
Jul 4, 20221594.00p1610.50p1593.00p1597.00p611,581
Jul 1, 20221570.50p1616.00p1568.00p1589.00p978,130
Jun 30, 20221610.00p1615.78p1563.00p1578.00p1,059,825
Jun 29, 20221635.50p1649.50p1626.50p1639.00p927,559
Jun 28, 20221662.50p1663.00p1647.00p1650.00p711,266
Jun 27, 20221644.50p1665.00p1639.50p1646.50p861,744
Jun 24, 20221618.00p1639.50p1590.00p1636.00p1,121,272
Jun 23, 20221625.00p1633.95p1602.50p1611.50p817,468
Jun 22, 20221603.00p1626.11p1583.50p1611.00p1,899,729
Jun 21, 20221613.50p1638.25p1594.00p1610.50p979,903
Jun 20, 20221610.00p1652.50p1598.00p1647.00p1,358,205
Jun 17, 20221604.00p1651.50p1588.00p1608.50p2,733,169
Jun 16, 20221605.50p1605.50p1560.50p1595.50p951,680
Jun 15, 20221587.00p1627.50p1575.50p1615.00p2,246,475
Jun 14, 20221602.50p1606.00p1558.50p1568.50p1,114,195
Jun 13, 20221593.00p1609.50p1573.50p1589.00p849,687
Jun 10, 20221639.00p1644.50p1599.50p1603.00p1,467,748
Jun 9, 20221683.00p1688.00p1651.50p1652.00p837,309
Jun 8, 20221712.00p1714.50p1679.50p1708.00p921,407
Jun 7, 20221683.50p1700.50p1649.50p1687.00p1,086,752
Jun 6, 20221735.00p1736.00p1694.00p1694.00p2,043,610
Jun 1, 20221755.00p1758.00p1704.50p1705.00p1,183,328
May 31, 20221733.50p1753.12p1724.35p1730.00p2,996,350
May 30, 20221746.00p1766.00p1737.20p1747.50p781,868
May 27, 20221724.50p1752.36p1710.21p1736.00p985,000
May 26, 20221640.00p1744.00p1640.00p1723.50p2,060,284
May 25, 20221615.00p1654.00p1598.00p1650.50p1,343,841
May 24, 20221608.50p1638.00p1597.00p1605.00p1,379,367
May 23, 20221625.00p1628.00p1598.96p1628.00p1,050,897
May 20, 20221586.50p1631.00p1586.50p1614.00p1,226,091
May 19, 20221595.50p1602.00p1550.50p1579.50p906,075
May 18, 20221677.00p1686.50p1614.00p1614.00p1,598,344
May 17, 20221665.00p1691.00p1657.00p1684.50p1,113,259
May 16, 20221662.00p1675.50p1636.00p1668.50p822,082
May 13, 20221649.50p1677.50p1643.00p1668.50p1,207,987
May 12, 20221576.00p1648.00p1574.00p1636.00p1,507,587
May 11, 20221591.50p1619.00p1584.50p1608.00p2,055,274
May 10, 20221578.00p1595.50p1570.50p1580.50p1,507,783
May 9, 20221579.00p1591.00p1560.00p1560.00p2,005,016
May 6, 20221591.00p1618.50p1580.00p1588.00p2,058,113
May 5, 20221618.00p1640.00p1587.00p1600.00p3,455,951
May 4, 20221605.00p1607.50p1536.00p1570.50p2,133,376
May 3, 20221612.00p1650.50p1582.50p1600.00p2,037,301
Apr 29, 20221635.00p1638.08p1598.00p1606.50p1,990,894
Apr 28, 20221596.50p1621.50p1590.00p1615.00p1,731,214
Apr 27, 20221540.00p1590.00p1523.50p1575.00p1,523,905
Apr 26, 20221569.50p1601.50p1510.00p1548.50p3,678,941
Apr 25, 20221612.00p1640.00p1592.00p1630.00p1,587,957
Apr 22, 20221634.50p1660.50p1631.00p1633.50p996,871
Showing 1 to 50 of 252