Associated British Foods plc - ABF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,846	1,838	1,838	1,865	1,835.5	999,009
January 12, 2026	1,840.5	1,844.5	1,844.5	1,860	1,810	1.3M
January 09, 2026	1,831.5	1,859	1,859	1,885.5	1,829.5	2.33M
January 08, 2026	1,922	1,850	1,850	1,948.5	1,843.5	3.63M
January 07, 2026	2,146	2,151	2,151	2,164	2,134	665,307
January 06, 2026	2,170	2,147	2,147	2,186	2,147	508,902
January 05, 2026	2,141	2,148	2,148	2,148	2,108	761,054
January 02, 2026	2,143	2,125	2,125	2,146	2,119	606,403
December 31, 2025	2,135	2,127	2,127	2,145	2,120	365,585
December 30, 2025	2,113	2,142	2,142	2,150	2,113	273,346
December 29, 2025	2,117	2,121	2,121	2,133	2,113	427,246
December 24, 2025	2,126	2,113	2,113	2,126	2,112	122,535
December 23, 2025	2,115	2,111	2,111	2,126	2,102	306,744
December 22, 2025	2,125	2,107	2,107	2,126	2,097	1.47M
December 19, 2025	2,138	2,124	2,124	2,154	2,123	1.42M
December 18, 2025	2,130	2,135	2,135	2,140	2,111	1.21M
December 17, 2025	2,119	2,119	2,119	2,128	2,090	862,057
December 16, 2025	2,096	2,118	2,118	2,118	2,081	717,801
December 15, 2025	2,060	2,089	2,089	2,092	2,045.9	767,336
December 12, 2025	2,095	2,087	2,087	2,114	2,082	285,520
December 11, 2025	2,084	2,097	2,097	2,109	2,080	1.01M
December 10, 2025	2,108	2,130	2,130	2,135.4	2,099	642,376
December 09, 2025	2,117	2,116	2,116	2,141	2,112	823,089
December 08, 2025	2,130	2,124	2,124	2,154	2,113	933,853
December 05, 2025	2,109	2,125	2,125	2,155	2,109	841,141
December 04, 2025	2,114	2,125	2,125	2,131	2,106	658,984
December 03, 2025	2,128	2,115	2,115	2,135	2,109	424,158
December 02, 2025	2,128	2,123	2,123	2,142	2,113	546,240
December 01, 2025	2,139	2,134	2,134	2,143	2,121	429,498
November 28, 2025	2,155	2,136	2,136	2,158	2,136	479,974
November 27, 2025	2,135	2,148	2,148	2,159	2,133	452,524
November 26, 2025	2,086	2,124	2,124	2,161	2,078	954,937
November 25, 2025	2,086	2,095	2,095	2,101	2,076	600,298
November 24, 2025	2,125	2,084	2,084	2,125	2,084	1.43M
November 21, 2025	2,086	2,112	2,112	2,122	2,081.5	699,145
November 20, 2025	2,107	2,099	2,099	2,115	2,096	464,558
November 19, 2025	2,083	2,100	2,100	2,127	2,083	798,825
November 18, 2025	2,076	2,084	2,084	2,104	2,073	815,199
November 17, 2025	2,163	2,103	2,103	2,171	2,103	452,641
November 14, 2025	2,212	2,160	2,160	2,214.5	2,160	736,276
November 13, 2025	2,236	2,221	2,221	2,250	2,221	391,933
November 12, 2025	2,235	2,227	2,227	2,239	2,202	982,380
November 11, 2025	2,272	2,235	2,235	2,288	2,235	595,117
November 10, 2025	2,268	2,258	2,258	2,279	2,230	641,414
November 07, 2025	2,250	2,263	2,263	2,275	2,231	1.73M
November 06, 2025	2,224	2,244	2,244	2,292.25	2,218	1.01M
November 05, 2025	2,192	2,216	2,216	2,216	2,162	3.27M
November 04, 2025	2,350	2,212	2,212	2,359	2,189	1.66M
November 03, 2025	2,303	2,280	2,280	2,307	2,244	772,525
October 31, 2025	2,311	2,295	2,295	2,315	2,284	658,010
October 30, 2025	2,299	2,315	2,315	2,323	2,281.5	371,034
October 29, 2025	2,294	2,295	2,295	2,328	2,287	531,351
October 28, 2025	2,289	2,294	2,294	2,303	2,263	399,796
October 27, 2025	2,300	2,290	2,290	2,303	2,280	945,718
October 24, 2025	2,288	2,293	2,293	2,297	2,265.97	387,891
October 23, 2025	2,273	2,286	2,286	2,286	2,251	814,242
October 22, 2025	2,220	2,276	2,276	2,283	2,214	630,799
October 21, 2025	2,199	2,215	2,215	2,215	2,192	473,109
October 20, 2025	2,226	2,205	2,205	2,233	2,179	729,947
October 17, 2025	2,211	2,239	2,239	2,244	2,202	841,131

Associated British Foods plc (ABF.L) LSE