1. Share Prices

  2. Associated British Foods PLC (ABF)

2,671.00p+28.00 (+1.06%)03 May 2024, 16:46
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
May 3, 20242656.00p2674.00p2627.00p2671.00p1,558,995
May 2, 20242681.00p2685.00p2642.00p2643.00p1,221,821
May 1, 20242649.00p2656.14p2619.00p2636.00p346,373
Apr 30, 20242666.00p2682.00p2619.00p2656.00p1,340,642
Apr 29, 20242648.00p2654.00p2615.00p2654.00p1,050,040
Apr 26, 20242693.00p2706.00p2630.00p2635.00p1,308,957
Apr 25, 20242711.00p2714.00p2665.00p2686.00p1,355,339
Apr 24, 20242725.00p2727.39p2682.74p2702.00p1,758,138
Apr 23, 20242650.00p2765.00p2649.00p2731.00p2,721,358
Apr 22, 20242480.00p2525.00p2479.00p2506.00p1,122,539
Apr 19, 20242427.00p2447.00p2418.00p2447.00p796,565
Apr 18, 20242416.00p2449.00p2414.00p2442.00p921,690
Apr 17, 20242360.00p2407.00p2359.80p2394.00p1,660,097
Apr 16, 20242379.00p2389.00p2363.00p2369.00p1,046,716
Apr 15, 20242405.00p2429.00p2402.00p2408.00p940,986
Apr 12, 20242424.00p2438.00p2405.00p2406.00p699,527
Apr 11, 20242420.00p2431.00p2383.00p2406.00p1,108,638
Apr 10, 20242436.00p2448.00p2427.00p2429.00p954,973
Apr 9, 20242398.00p2428.00p2396.00p2423.00p925,642
Apr 8, 20242412.00p2426.00p2403.00p2410.00p798,369
Apr 5, 20242455.00p2459.00p2407.00p2414.00p1,096,882
Apr 4, 20242461.00p2491.00p2459.60p2489.00p1,298,135
Apr 3, 20242455.00p2481.33p2420.00p2470.00p1,190,556
Apr 2, 20242497.00p2526.00p2465.00p2465.00p983,710
Mar 28, 20242509.00p2509.00p2484.00p2498.00p1,254,462
Mar 27, 20242499.00p2536.00p2492.00p2514.00p1,685,381
Mar 26, 20242425.00p2473.00p2425.00p2473.00p1,130,882
Mar 25, 20242413.00p2431.00p2404.00p2429.00p482,718
Mar 22, 20242404.00p2434.00p2394.00p2426.00p760,003
Mar 21, 20242365.00p2403.00p2352.00p2398.00p611,302
Mar 20, 20242303.00p2334.00p2300.00p2328.00p639,571
Mar 19, 20242299.00p2324.00p2296.00p2311.00p1,067,036
Mar 18, 20242336.00p2336.00p2304.00p2304.00p616,864
Mar 15, 20242296.00p2362.00p2296.00p2342.00p1,764,615
Mar 14, 20242309.00p2323.00p2299.00p2301.00p864,242
Mar 13, 20242297.00p2337.00p2290.00p2310.00p1,174,524
Mar 12, 20242275.00p2314.00p2261.00p2298.00p832,229
Mar 11, 20242231.00p2256.00p2227.00p2254.00p1,206,482
Mar 8, 20242249.00p2251.00p2226.00p2242.00p1,157,197
Mar 7, 20242260.00p2268.00p2243.00p2243.00p1,329,412
Mar 6, 20242263.00p2290.00p2256.00p2267.00p847,502
Mar 5, 20242249.00p2258.00p2241.00p2257.00p941,155
Mar 4, 20242261.00p2263.00p2240.00p2258.00p2,557,375
Mar 1, 20242295.00p2296.07p2269.00p2269.00p932,781
Feb 29, 20242285.00p2292.00p2251.00p2273.00p2,641,564
Feb 28, 20242282.00p2292.00p2277.00p2284.00p607,223
Feb 27, 20242291.00p2310.00p2273.00p2278.00p823,464
Feb 26, 20242290.00p2298.00p2279.00p2298.00p1,218,035
Feb 23, 20242293.00p2295.00p2275.00p2291.00p803,156
Feb 22, 20242309.00p2317.00p2276.00p2293.00p866,467
123456
Showing 1 to 50 of 253

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.