1,888.50p+36.00 (+1.94%)16 Sep 2021, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Associated British Foods PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 15, 20211913.50p1917.00p1852.50p1852.50p1,309,234
Sep 14, 20211920.00p1939.18p1903.00p1913.50p1,129,408
Sep 13, 20211960.50p1981.50p1891.50p1923.50p1,367,671
Sep 10, 20211934.50p1970.00p1918.50p1970.00p1,157,522
Sep 9, 20211910.00p1940.25p1893.00p1930.00p865,235
Sep 8, 20211950.00p1956.28p1922.50p1929.50p1,067,823
Sep 7, 20211957.50p1986.50p1953.00p1958.50p2,063,716
Sep 6, 20211969.00p1983.00p1959.91p1961.50p327,408
Sep 3, 20211967.00p1996.00p1962.26p1963.50p491,134
Sep 2, 20212003.00p2003.00p1961.00p1964.50p499,096
Sep 1, 20211992.50p2013.00p1987.00p2000.00p1,184,334
Aug 31, 20211991.00p1991.00p1958.00p1980.00p802,631
Aug 27, 20211980.00p1989.50p1963.00p1973.50p958,575
Aug 26, 20211992.50p2003.00p1972.00p1978.50p665,441
Aug 25, 20212002.00p2014.00p1983.00p1997.00p1,890,538
Aug 24, 20212006.00p2013.99p1981.50p2002.00p1,370,286
Aug 23, 20212037.00p2037.00p1991.11p1993.50p698,074
Aug 20, 20212007.00p2016.00p1986.50p2015.00p1,334,559
Aug 19, 20211980.00p2008.00p1973.50p1995.00p527,232
Aug 18, 20212028.00p2032.00p2009.00p2022.00p577,845
Aug 17, 20212055.00p2055.00p2017.00p2024.00p712,235
Aug 16, 20212058.00p2064.00p2046.00p2056.00p2,950,068
Aug 13, 20212077.00p2101.00p2069.11p2075.00p1,026,634
Aug 12, 20212081.00p2106.00p2062.00p2076.00p2,122,199
Aug 11, 20212080.00p2091.00p2068.52p2085.00p822,073
Aug 10, 20212038.00p2077.00p2030.00p2073.00p704,804
Aug 9, 20212029.00p2043.00p2019.45p2038.00p673,079
Aug 6, 20212050.00p2056.00p2026.00p2040.00p618,490
Aug 5, 20212013.00p2052.00p2003.00p2050.00p1,179,705
Aug 4, 20212029.00p2047.00p2014.80p2022.00p865,583
Aug 3, 20212032.00p2040.00p2002.30p2012.00p594,209
Aug 2, 20212025.00p2058.00p2019.00p2030.00p709,020
Jul 30, 20212016.00p2028.00p1981.50p2007.00p1,003,970
Jul 29, 20212054.00p2059.00p2040.00p2042.00p917,117
Jul 28, 20212036.00p2064.00p2036.00p2042.00p634,157
Jul 27, 20212032.00p2045.00p2010.00p2042.00p693,363
Jul 26, 20212033.00p2054.00p2022.00p2045.00p1,237,041
Jul 23, 20212061.00p2074.00p2036.00p2040.00p889,184
Jul 22, 20212088.00p2118.00p2045.00p2045.00p974,437
Jul 21, 20212027.00p2089.00p2026.00p2085.00p2,025,472
Jul 20, 20211981.50p2016.00p1975.00p1997.50p2,103,479
Jul 19, 20212026.00p2026.00p1945.00p1965.00p1,810,796
Jul 16, 20212041.00p2073.00p2031.00p2049.00p1,525,392
Jul 15, 20212076.00p2084.70p2017.00p2024.00p1,273,256
Jul 14, 20212081.00p2111.00p2067.80p2085.00p945,469
Jul 13, 20212124.00p2134.00p2087.00p2093.00p984,409
Jul 12, 20212174.00p2180.00p2122.00p2122.00p745,656
Jul 9, 20212173.00p2198.02p2167.00p2185.00p591,369
Jul 8, 20212223.00p2228.00p2154.00p2163.00p960,307
Jul 7, 20212263.00p2275.00p2212.00p2238.00p1,041,734
Showing 1 to 50 of 252