1. Share Prices

  2. Associated British Foods PLC (ABF)

2,125.00p+10.00 (+0.47%)04 Dec 2025, 16:53
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
Dec 4, 20252114.00p2131.00p2106.00p2125.00p664,910
Dec 3, 20252128.00p2135.00p2109.00p2115.00p424,158
Dec 2, 20252128.00p2142.00p2113.00p2123.00p546,240
Dec 1, 20252139.00p2143.00p2121.00p2134.00p429,498
Nov 28, 20252155.00p2158.00p2136.00p2136.00p479,974
Nov 27, 20252135.00p2161.00p2133.00p2148.00p452,587
Nov 26, 20252086.00p2161.00p2078.00p2124.00p954,937
Nov 25, 20252086.00p2102.00p2076.00p2095.00p600,298
Nov 24, 20252125.00p2125.00p2083.79p2084.00p1,434,571
Nov 21, 20252086.00p2122.00p2081.50p2112.00p699,145
Nov 20, 20252107.00p2117.00p2096.00p2099.00p464,618
Nov 18, 20252076.00p2104.00p2073.00p2084.00p815,199
Nov 17, 20252163.00p2172.00p2103.00p2103.00p452,641
Nov 14, 20252212.00p2217.00p2160.00p2160.00p736,276
Nov 13, 20252236.00p2249.00p2221.00p2221.00p368,216
Nov 12, 20252235.00p2239.00p2202.00p2227.00p937,711
Nov 11, 20252272.00p2288.00p2235.00p2235.00p596,128
Nov 10, 20252268.00p2279.00p2230.00p2258.00p641,414
Nov 7, 20252250.00p2275.00p2230.00p2263.00p1,766,270
Nov 6, 20252224.00p2294.00p2217.00p2244.00p1,006,256
Nov 5, 20252192.00p2216.00p2162.00p2216.00p3,210,870
Nov 4, 20252350.00p2359.00p2189.00p2212.00p1,611,873
Nov 3, 20252303.00p2307.00p2244.00p2280.00p772,525
Oct 31, 20252311.00p2315.00p2284.00p2295.00p658,010
Oct 30, 20252299.00p2323.00p2281.00p2315.00p371,034
Oct 29, 20252294.00p2328.00p2287.00p2295.00p531,418
Oct 28, 20252289.00p2303.00p2263.00p2294.00p399,796
Oct 27, 20252300.00p2303.00p2280.00p2290.00p945,718
Oct 24, 20252288.00p2297.00p2265.97p2293.00p144,946
Oct 23, 20252273.00p2286.00p2251.00p2286.00p791,098
Oct 22, 20252220.00p2283.00p2214.00p2276.00p630,799
Oct 21, 20252199.00p2215.00p2192.00p2215.00p473,109
Oct 17, 20252211.00p2245.00p2202.00p2239.00p841,304
Oct 16, 20252181.00p2226.00p2169.00p2217.00p550,862
Oct 15, 20252143.00p2177.00p2134.00p2170.00p401,929
Oct 14, 20252145.00p2190.00p2135.00p2143.00p688,599
Oct 13, 20252138.00p2162.00p2131.00p2147.00p612,602
Oct 10, 20252136.00p2158.00p2124.00p2136.00p635,069
Oct 9, 20252113.00p2126.00p2106.00p2125.00p689,152
Oct 8, 20252111.00p2131.00p2092.00p2105.00p545,707
Oct 7, 20252106.00p2136.00p2095.00p2125.00p871,384
Oct 6, 20252089.00p2119.00p2081.00p2101.00p426,309
Oct 3, 20252095.00p2109.00p2085.00p2099.00p494,919
Oct 2, 20252080.00p2099.00p2070.00p2099.00p1,228,039
Oct 1, 20252047.00p2086.00p2040.00p2069.00p605,796
Sep 30, 20252026.00p2058.00p2019.00p2051.00p762,127
Sep 29, 20252016.00p2034.00p2001.00p2027.00p573,877
Sep 26, 20252004.00p2019.00p1996.50p2019.00p702,644
Sep 25, 20251994.50p2014.00p1978.00p2002.00p643,868
Sep 24, 20252004.00p2011.00p1983.50p1995.50p3,895,663
123456
Showing 1 to 50 of 251

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.