LSE - Delayed Quote GBp

Associated British Foods plc (ABF.L)

2,084.00
-16.00
(-0.76%)
At close: May 23 at 5:51:39 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,104.002,110.002,071.002,084.002,084.00800,259
May 22, 20252,126.002,131.002,091.002,100.002,100.001,038,142
May 21, 20252,134.002,149.002,109.772,141.002,141.001,018,541
May 20, 20252,093.002,129.002,074.002,129.002,129.00557,371
May 19, 20252,084.002,100.002,071.002,087.002,087.001,307,503
May 16, 20252,093.002,105.002,081.002,088.002,088.00766,940
May 15, 20252,066.002,092.002,060.002,081.002,081.001,194,100
May 14, 20252,050.002,092.002,050.002,068.002,068.00877,320
May 13, 20252,061.002,094.002,048.002,090.002,090.00913,657
May 12, 20252,129.002,133.002,061.002,071.002,071.001,065,981
May 9, 20252,046.002,112.002,032.002,112.002,112.001,281,470
May 8, 20251,992.002,028.001,988.592,028.002,028.00883,712
May 7, 20252,001.002,009.001,969.501,971.501,971.501,208,762
May 6, 20252,078.002,078.002,015.002,020.002,020.00766,907
May 2, 20252,023.002,050.002,014.002,050.002,050.00775,810
May 1, 20252,059.002,073.001,996.002,016.002,016.00820,919
Apr 30, 20252,024.002,092.002,022.002,064.002,064.001,834,319
Apr 29, 20252,060.002,123.002,020.002,034.002,034.002,879,005
Apr 28, 20252,233.002,260.002,215.002,239.002,239.00950,876
Apr 25, 20252,210.002,221.002,195.002,203.002,203.00884,675
Apr 24, 20252,176.002,215.002,176.002,190.002,190.00614,303
Apr 23, 20252,219.002,230.002,172.802,180.002,180.00589,811
Apr 22, 20252,200.002,230.002,188.002,204.002,204.001,790,352
Apr 17, 20252,147.002,227.002,145.002,194.002,194.00760,810
Apr 16, 20252,104.002,161.002,097.002,159.002,159.00901,571
Apr 15, 20252,070.002,124.002,070.002,104.002,104.00674,994
Apr 14, 20252,031.002,091.002,023.002,072.002,072.00748,753
Apr 11, 20251,970.502,021.001,954.502,005.002,005.001,025,576
Apr 10, 20252,004.002,004.001,935.811,959.501,959.50899,180
Apr 9, 20251,924.001,950.001,893.501,934.501,934.501,266,968
Apr 8, 20251,883.501,965.001,877.001,958.501,958.501,240,022
Apr 7, 20251,878.001,948.501,855.001,880.001,880.003,595,728
Apr 4, 20251,992.002,040.001,937.501,940.501,940.502,194,746
Apr 3, 20251,942.502,003.001,935.001,983.001,983.001,056,354
Apr 2, 20251,922.001,960.001,921.501,960.001,960.00835,345
Apr 1, 20251,965.501,970.001,912.501,927.001,927.003,335,971
Mar 31, 20251,913.501,922.501,842.501,910.001,910.001,452,425
Mar 28, 20251,946.001,968.001,940.501,940.501,940.50607,867
Mar 27, 20251,900.501,946.501,900.001,945.001,945.00776,662
Mar 26, 20251,909.501,921.001,900.001,908.001,908.001,051,109
Mar 25, 20251,926.001,940.001,899.001,901.501,901.501,250,680
Mar 24, 20251,928.501,943.001,907.001,920.501,920.50961,622
Mar 21, 20251,917.001,925.001,900.501,920.501,920.502,467,993
Mar 20, 20251,905.501,929.501,905.001,925.001,925.001,200,483
Mar 19, 20251,898.501,912.501,891.001,905.501,905.50939,291
Mar 18, 20251,887.501,905.001,882.501,903.501,903.501,225,510
Mar 17, 20251,860.501,883.501,856.001,882.001,882.00480,259
Mar 14, 20251,837.501,859.001,833.001,853.001,853.00636,714
Mar 13, 20251,838.501,865.001,826.501,841.501,841.501,367,897
Mar 12, 20251,905.001,919.501,830.501,847.001,847.001,429,649
Mar 11, 20251,922.501,960.001,922.501,931.001,931.001,054,451
Mar 10, 20251,934.501,945.001,910.681,930.501,930.50774,633
Mar 7, 20251,887.001,916.501,876.001,916.501,916.501,109,820
Mar 6, 20251,866.501,908.001,864.001,897.001,897.001,195,533
Mar 5, 20251,871.001,881.001,852.501,853.501,853.50606,130
Mar 4, 20251,884.501,895.001,851.001,851.001,851.00939,913
Mar 3, 20251,895.001,908.501,877.501,895.501,895.50969,738
Feb 28, 20251,862.501,903.001,862.501,895.001,895.002,060,925
Feb 27, 20251,882.001,891.001,870.001,879.001,879.00634,913
Feb 26, 20251,862.001,906.001,858.001,897.501,897.501,013,896
Feb 25, 20251,898.501,900.001,848.251,852.001,852.001,509,805
Feb 24, 20251,916.501,921.001,897.501,908.501,908.501,003,907
Feb 21, 20251,883.501,921.001,880.501,911.001,911.001,432,512
Feb 20, 20251,885.501,893.001,875.001,882.501,882.50591,276
Feb 19, 20251,919.001,920.501,862.001,880.501,880.501,758,401
Feb 18, 20251,939.001,939.001,907.871,922.001,922.00914,456
Feb 17, 20251,902.501,935.001,899.001,935.001,935.00786,558
Feb 14, 20251,916.001,919.001,904.381,905.501,905.501,014,050
Feb 13, 20251,918.001,928.001,899.501,913.001,913.00850,412
Feb 12, 20251,914.501,925.001,897.001,899.501,899.501,172,400
Feb 11, 20251,893.001,914.501,887.961,908.501,908.502,695,959
Feb 10, 20251,870.001,891.501,862.001,890.501,890.503,493,525
Feb 7, 20251,870.501,881.501,853.501,860.001,860.00596,779
Feb 6, 20251,868.501,885.001,850.001,869.001,869.001,101,678
Feb 5, 20251,833.501,862.501,818.871,862.501,862.50729,361
Feb 4, 20251,844.001,856.501,828.501,843.001,843.00652,844
Feb 3, 20251,883.001,890.501,833.001,848.501,848.50613,530
Jan 31, 20251,932.001,936.501,899.001,902.001,902.002,035,502
Jan 30, 20251,904.001,930.001,876.501,930.001,930.00705,865
Jan 29, 20251,920.501,924.511,897.001,902.501,902.50685,813
Jan 28, 20251,868.001,930.501,868.001,919.501,919.501,605,356
Jan 27, 20251,878.001,905.501,868.001,869.501,869.50880,096
Jan 24, 20251,878.001,895.501,870.231,884.501,884.502,477,930
Jan 23, 20251,900.001,949.501,862.001,879.501,879.502,148,603
Jan 22, 20251,943.501,965.001,927.831,937.001,937.001,372,141
Jan 21, 20251,960.001,985.501,949.001,949.001,949.002,191,397
Jan 20, 20252,011.002,015.001,984.502,002.002,002.001,576,009
Jan 17, 20251,984.002,028.001,979.502,012.002,012.001,526,591
Jan 16, 20251,951.001,974.001,924.501,968.001,968.001,416,409
Jan 15, 20251,960.001,990.001,955.001,983.501,983.503,236,804
Jan 14, 20251,971.001,976.001,950.461,955.001,955.003,975,777
Jan 13, 20251,927.501,963.001,914.501,963.001,963.001,291,099
Jan 10, 20251,986.001,986.501,927.501,931.501,931.501,103,147
Jan 9, 20251,980.001,989.501,934.501,966.501,966.501,216,967
Jan 8, 20252,026.002,036.001,990.502,001.002,001.001,079,343
Jan 7, 20252,050.002,058.001,993.002,025.002,025.001,658,500
Jan 6, 20252,040.002,056.002,023.002,054.002,054.00890,773
Jan 3, 20252,055.002,062.002,035.002,037.002,037.001,346,195
Jan 2, 20252,056.002,060.002,039.002,060.002,060.00535,585
Dec 31, 20242,039.002,055.002,031.002,043.002,043.00242,160
Dec 30, 20242,039.002,050.002,030.002,036.002,036.00526,595
Dec 27, 20242,039.002,058.002,038.672,044.002,044.00566,512
Dec 24, 20242,068.002,072.002,043.002,043.002,043.00211,995
Dec 23, 20242,044.002,066.002,039.002,048.002,048.00674,083
Dec 20, 20242,052.002,060.202,037.002,054.002,054.001,814,731
Dec 19, 20242,066.002,082.002,053.002,055.002,055.002,058,985
Dec 18, 20242,067.002,093.002,053.292,090.002,090.001,123,499
Dec 17, 20242,095.002,111.002,069.002,072.002,072.003,475,076
Dec 16, 20242,128.002,135.002,099.002,106.002,106.001,221,252
Dec 13, 20242,125.002,147.002,122.002,141.002,141.00812,468
Dec 12, 2024 42.3 Dividend
Dec 12, 20242,135.002,153.002,126.002,126.002,126.001,094,388
Dec 11, 20242,182.002,200.002,159.002,192.002,191.581,941,985
Dec 10, 20242,215.002,220.562,198.002,204.002,203.572,480,058
Dec 9, 20242,242.002,258.002,208.002,216.002,215.573,951,792
Dec 6, 20242,273.002,286.002,232.002,232.002,231.571,026,341
Dec 5, 20242,294.002,303.002,239.892,261.002,260.561,262,099
Dec 4, 20242,278.002,312.002,269.002,304.002,303.56860,865
Dec 3, 20242,246.002,272.002,246.002,272.002,271.56802,668
Dec 2, 20242,210.002,242.002,201.002,238.002,237.57550,498
Nov 29, 20242,181.002,198.002,177.002,198.002,197.58643,532
Nov 28, 20242,200.002,216.002,190.002,190.002,189.58546,795
Nov 27, 20242,208.002,215.002,195.002,195.002,194.58830,693
Nov 26, 20242,205.002,221.002,199.002,202.002,201.57568,166
Nov 25, 20242,200.002,216.002,191.002,209.002,208.572,520,383
Nov 22, 20242,184.002,202.002,177.002,197.002,196.58521,696
Nov 21, 20242,157.002,173.002,130.002,171.002,170.58545,540
Nov 20, 20242,170.002,174.002,139.002,156.002,155.58820,301
Nov 19, 20242,181.002,194.002,149.322,165.002,164.581,404,253
Nov 18, 20242,190.002,198.002,168.002,188.002,187.581,099,457
Nov 15, 20242,233.002,242.002,186.002,186.002,185.58934,473
Nov 14, 20242,219.002,244.002,214.002,243.002,242.57548,569
Nov 13, 20242,209.002,228.002,197.002,217.002,216.57893,142
Nov 12, 20242,236.002,245.002,213.002,213.002,212.57655,183
Nov 11, 20242,279.002,280.002,249.002,254.002,253.56398,205
Nov 8, 20242,297.002,333.002,259.782,264.002,263.56725,736
Nov 7, 20242,319.002,347.002,297.002,297.002,296.561,782,432
Nov 6, 20242,366.002,440.002,319.002,319.002,318.551,201,970
Nov 5, 20242,430.002,430.002,298.002,362.002,361.541,452,227
Nov 4, 20242,277.002,315.712,276.002,289.002,288.56874,692
Nov 1, 20242,220.002,283.002,218.002,283.002,282.561,242,929
Oct 31, 20242,277.002,283.002,221.002,221.002,220.572,840,201
Oct 30, 20242,276.002,320.002,275.002,293.002,292.56981,130
Oct 29, 20242,308.002,308.002,263.002,289.002,288.561,666,363
Oct 28, 20242,319.002,319.002,288.002,300.002,299.56897,301
Oct 25, 20242,319.002,327.002,300.002,310.002,309.55463,552
Oct 24, 20242,315.002,328.702,311.002,314.002,313.55299,629
Oct 23, 20242,318.002,335.002,302.002,317.002,316.55541,013
Oct 22, 20242,315.002,332.072,306.002,324.002,323.552,344,768
Oct 21, 20242,349.002,357.002,322.002,322.002,321.55673,481
Oct 18, 20242,365.002,374.002,333.002,348.002,347.551,055,995
Oct 17, 20242,366.002,389.002,366.002,377.002,376.54565,868
Oct 16, 20242,357.002,373.002,346.002,368.002,367.54832,532
Oct 15, 20242,337.002,354.112,328.002,349.002,348.551,203,420
Oct 14, 20242,333.002,354.002,326.002,326.002,325.55750,705
Oct 11, 20242,347.002,351.002,330.002,340.002,339.55438,221
Oct 10, 20242,322.002,342.002,313.002,342.002,341.551,339,129
Oct 9, 20242,321.002,329.602,311.002,323.002,322.55577,368
Oct 8, 20242,297.002,320.002,296.002,305.002,304.562,458,810
Oct 7, 20242,330.002,337.002,311.002,312.002,311.551,279,348
Oct 4, 20242,306.002,322.002,293.002,320.002,319.55742,949
Oct 3, 20242,291.002,308.002,280.002,308.002,307.551,015,250
Oct 2, 20242,316.002,329.112,285.002,291.002,290.56669,353
Oct 1, 20242,339.002,361.002,315.002,317.002,316.55767,545
Sep 30, 20242,312.002,333.002,310.002,333.002,332.552,218,519
Sep 27, 20242,296.002,331.002,296.002,323.002,322.55962,709
Sep 26, 20242,291.002,315.002,289.002,296.002,295.56986,717
Sep 25, 20242,282.002,291.002,273.002,284.002,283.561,386,353
Sep 24, 20242,285.002,295.002,269.002,295.002,294.561,076,607
Sep 23, 20242,237.002,277.002,217.002,276.002,275.56914,959
Sep 20, 20242,239.002,256.422,229.002,237.002,236.571,703,836
Sep 19, 20242,277.002,288.002,248.002,256.002,255.56902,798
Sep 18, 20242,238.002,242.002,218.002,235.002,234.571,348,123
Sep 17, 20242,244.002,263.002,238.002,243.002,242.571,709,506
Sep 16, 20242,182.002,232.002,179.002,232.002,231.571,160,354
Sep 13, 20242,171.002,220.002,165.002,189.002,188.581,685,102
Sep 12, 20242,187.002,198.002,159.002,168.002,167.583,250,611
Sep 11, 20242,170.002,213.002,166.002,167.002,166.582,097,003
Sep 10, 20242,180.002,213.442,158.502,163.002,162.581,362,775
Sep 9, 20242,222.002,224.002,169.642,180.002,179.581,236,483
Sep 6, 20242,283.002,286.002,197.002,204.002,203.571,186,741
Sep 5, 20242,370.002,433.602,287.002,289.002,288.561,567,872
Sep 4, 20242,479.002,506.002,472.002,501.002,500.52358,927
Sep 3, 20242,485.002,496.002,471.032,496.002,495.52311,508
Sep 2, 20242,493.002,495.002,462.002,483.002,482.52244,430
Aug 30, 20242,493.002,506.002,477.002,490.002,489.521,253,999
Aug 29, 20242,512.002,524.002,496.002,496.002,495.52446,690
Aug 28, 20242,516.002,527.002,497.422,504.002,503.52393,479
Aug 27, 20242,437.002,518.002,425.002,499.002,498.521,606,296
Aug 23, 20242,487.002,516.002,478.002,514.002,513.51317,418
Aug 22, 20242,445.002,485.302,439.002,480.002,479.52746,850
Aug 21, 20242,447.002,452.002,427.002,443.002,442.531,191,894
Aug 20, 20242,475.002,479.002,442.002,447.002,446.53939,161
Aug 19, 20242,464.002,476.002,460.002,476.002,475.52621,087
Aug 16, 20242,500.002,507.452,468.002,468.002,467.52809,298
Aug 15, 20242,482.002,510.002,472.002,500.002,499.52445,482
Aug 14, 20242,464.002,478.162,452.002,474.002,473.52410,597
Aug 13, 20242,438.002,457.002,435.002,453.002,452.53906,186
Aug 12, 20242,464.002,470.002,409.002,435.002,434.531,177,489
Aug 9, 20242,435.002,457.002,428.002,457.002,456.53275,294
Aug 8, 20242,432.002,444.002,411.002,434.002,433.531,317,125
Aug 7, 20242,434.002,456.002,431.002,446.002,445.53506,110
Aug 6, 20242,437.002,444.002,411.002,427.002,426.531,915,998
Aug 5, 20242,421.002,436.002,396.002,423.002,422.532,182,278
Aug 2, 20242,461.002,484.002,442.002,464.002,463.52823,521
Aug 1, 20242,490.002,543.002,477.002,487.002,486.522,591,415
Jul 31, 20242,499.002,519.002,470.002,482.002,481.52797,316
Jul 30, 20242,477.002,512.002,463.002,481.002,480.521,350,358
Jul 29, 20242,522.002,527.002,476.002,480.002,479.52284,363
Jul 26, 20242,485.002,513.002,483.002,513.002,512.51316,041
Jul 25, 20242,441.002,487.002,437.002,484.002,483.522,273,119
Jul 24, 20242,450.002,465.002,446.002,457.002,456.53484,582
Jul 23, 20242,473.002,479.002,452.002,464.002,463.52491,127
Jul 22, 20242,519.002,520.482,474.002,480.002,479.521,034,755
Jul 19, 20242,504.002,520.002,470.002,506.002,505.52411,132
Jul 18, 20242,501.002,537.002,470.002,513.002,512.51614,447
Jul 17, 20242,466.002,485.002,455.002,485.002,484.52392,618
Jul 16, 20242,459.002,482.002,458.002,464.002,463.52986,184
Jul 15, 20242,491.002,520.002,452.002,471.002,470.52726,125
Jul 12, 20242,481.002,504.002,469.002,504.002,503.52275,897
Jul 11, 20242,461.002,471.002,438.002,466.002,465.52538,357
Jul 10, 20242,445.002,472.002,422.002,453.002,452.53942,192
Jul 9, 20242,499.002,518.002,437.002,437.002,436.531,166,269
Jul 8, 20242,471.002,519.002,465.002,504.002,503.52633,669
Jul 5, 20242,483.002,508.002,461.002,472.002,471.52625,782
Jul 4, 20242,485.002,506.002,464.002,476.002,475.52601,395
Jul 3, 20242,483.002,494.002,467.002,479.002,478.521,933,846
Jul 2, 20242,484.002,493.002,466.002,466.002,465.52570,556
Jul 1, 20242,486.002,502.002,459.002,496.002,495.52688,599
Jun 28, 20242,478.002,491.002,472.002,474.002,473.521,440,315
Jun 27, 20242,470.002,540.002,441.002,471.002,470.521,669,265
Jun 26, 20242,510.002,541.002,503.002,524.002,523.511,700,002
Jun 25, 20242,539.002,563.002,496.002,498.002,497.523,011,792
Jun 24, 20242,476.002,540.002,459.002,519.002,518.51762,073
Jun 21, 20242,480.002,492.002,455.002,468.002,467.523,260,223
Jun 20, 20242,482.002,488.002,448.002,488.002,487.521,282,116
Jun 19, 20242,484.002,491.002,476.002,476.002,475.52702,378
Jun 18, 20242,502.002,504.002,484.002,495.002,494.521,180,411
Jun 17, 20242,501.002,505.002,484.002,491.002,490.52660,126
Jun 14, 20242,495.002,502.002,468.762,483.002,482.52764,561
Jun 13, 20242,501.002,516.002,488.002,493.002,492.521,456,630
Jun 12, 20242,535.002,539.532,499.002,506.002,505.521,577,318
Jun 11, 20242,562.002,573.002,508.002,517.002,516.513,663,191
Jun 10, 20242,541.002,576.002,525.002,546.002,545.51578,446
Jun 7, 20242,585.002,601.002,549.002,560.002,559.51759,646
Jun 6, 20242,583.002,604.002,558.002,584.002,583.50642,423
Jun 5, 20242,638.002,655.002,550.002,585.002,584.502,328,728
Jun 4, 20242,553.002,584.002,548.002,566.002,565.503,315,009
Jun 3, 20242,575.002,591.002,561.002,561.002,560.513,828,433
May 31, 20242,600.002,622.002,537.002,550.002,549.515,375,753
May 30, 2024 20.7 Dividend
May 30, 20242,636.002,684.002,636.002,660.002,659.49659,511
May 29, 20242,640.002,671.002,624.002,667.002,666.281,344,678
May 28, 20242,717.002,739.002,622.502,641.002,640.291,195,933
May 24, 20242,690.002,731.002,624.002,722.002,721.26671,225
May 23, 20242,691.002,714.002,669.002,714.002,713.27804,182

Related Tickers

PFD.L Premier Foods plc
212.50
+0.24%
 
EBRO.MC Ebro Foods, S.A.
17.34
+0.35%
 
TATE.L Tate & Lyle plc
545.00
-4.80%
 
HFG.L Hilton Food Group plc
892.00
+0.11%
 
APN.L Applied Nutrition Plc
128.60
-1.08%
 
CWK.L Cranswick plc
5,360.00
-0.56%
 
GNC.L Greencore Group plc
219.50
+0.92%
 
JDEP.AS JDE Peet's N.V.
23.08
+0.61%
 
GIS.VI General Mills, Inc.
46.71
-0.13%
 
BN.PA Danone S.A.
75.64
-0.26%