1. Share Prices

  2. Associated British Foods PLC (ABF)

2,237.00p-19.00 (-0.84%)20 Sep 2024, 18:45
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 20, 20242239.00p2256.42p2229.00p2237.00p1,703,836
Sep 19, 20242277.00p2288.00p2248.00p2256.00p902,798
Sep 18, 20242238.00p2242.00p2218.00p2235.00p1,348,123
Sep 17, 20242244.00p2263.00p2238.00p2243.00p1,709,506
Sep 16, 20242182.00p2232.00p2179.00p2232.00p1,160,354
Sep 13, 20242171.00p2220.00p2165.00p2189.00p1,685,102
Sep 12, 20242187.00p2198.00p2159.00p2168.00p3,250,611
Sep 11, 20242170.00p2213.00p2166.00p2167.00p2,097,003
Sep 10, 20242180.00p2213.44p2158.50p2163.00p1,362,775
Sep 9, 20242222.00p2224.00p2169.64p2180.00p1,236,483
Sep 6, 20242283.00p2286.00p2197.00p2204.00p1,186,741
Sep 5, 20242370.00p2433.60p2287.00p2289.00p1,567,872
Sep 4, 20242479.00p2506.00p2472.00p2501.00p358,927
Sep 3, 20242485.00p2496.00p2471.03p2496.00p311,508
Sep 2, 20242493.00p2495.00p2462.00p2483.00p244,430
Aug 30, 20242493.00p2506.00p2477.00p2490.00p1,253,999
Aug 29, 20242512.00p2524.00p2496.00p2496.00p446,690
Aug 28, 20242516.00p2527.00p2497.42p2504.00p393,479
Aug 27, 20242437.00p2518.00p2425.00p2499.00p1,606,296
Aug 23, 20242487.00p2516.00p2478.00p2514.00p317,418
Aug 22, 20242445.00p2485.30p2439.00p2480.00p746,850
Aug 21, 20242447.00p2452.00p2427.00p2443.00p1,191,894
Aug 20, 20242475.00p2479.00p2442.00p2447.00p939,161
Aug 19, 20242464.00p2476.00p2460.00p2476.00p621,087
Aug 16, 20242500.00p2507.45p2468.00p2468.00p809,298
Aug 15, 20242482.00p2510.00p2472.00p2500.00p445,482
Aug 14, 20242464.00p2478.16p2452.00p2474.00p410,597
Aug 13, 20242438.00p2457.00p2435.00p2453.00p906,186
Aug 12, 20242464.00p2470.00p2409.00p2435.00p1,177,489
Aug 9, 20242435.00p2457.00p2428.00p2457.00p275,294
Aug 8, 20242432.00p2444.00p2411.00p2434.00p1,317,125
Aug 7, 20242434.00p2456.00p2431.00p2446.00p506,110
Aug 6, 20242437.00p2444.00p2411.00p2427.00p1,915,998
Aug 5, 20242421.00p2436.00p2396.00p2423.00p2,182,278
Aug 2, 20242461.00p2484.00p2442.00p2464.00p823,521
Aug 1, 20242490.00p2543.00p2477.00p2487.00p2,591,415
Jul 31, 20242499.00p2519.00p2470.00p2482.00p797,316
Jul 30, 20242477.00p2512.00p2463.00p2481.00p1,350,358
Jul 29, 20242522.00p2527.00p2476.00p2480.00p284,363
Jul 26, 20242485.00p2513.00p2483.00p2513.00p316,041
Jul 25, 20242441.00p2487.00p2437.00p2484.00p2,273,119
Jul 24, 20242450.00p2465.00p2446.00p2457.00p484,582
Jul 23, 20242473.00p2479.00p2452.00p2464.00p491,127
Jul 22, 20242519.00p2520.48p2474.00p2480.00p1,034,755
Jul 19, 20242504.00p2520.00p2470.00p2506.00p411,132
Jul 18, 20242501.00p2537.00p2470.00p2513.00p614,447
Jul 17, 20242466.00p2485.00p2455.00p2485.00p392,618
Jul 16, 20242459.00p2482.00p2458.00p2464.00p986,184
Jul 15, 20242491.00p2520.00p2452.00p2471.00p726,125
Jul 12, 20242481.00p2504.00p2469.00p2504.00p275,897
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.