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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,278	2,274	2,274	2,285	2,257	443,067
August 15, 2025	2,288	2,273	2,273	2,297	2,266	508,200
August 14, 2025	2,311	2,273	2,273	2,328	2,268	3.04M
August 13, 2025	2,276	2,305	2,305	2,305	2,271	471,558
August 12, 2025	2,259	2,272	2,272	2,280.15	2,255	546,700
August 11, 2025	2,215	2,253	2,253	2,262	2,208	558,390
August 08, 2025	2,220	2,212	2,212	2,234	2,210	559,100
August 07, 2025	2,211	2,213	2,213	2,228	2,206	884,094
August 06, 2025	2,222	2,208	2,208	2,225	2,196	657,192
August 05, 2025	2,194	2,212	2,212	2,218	2,188	691,495
August 04, 2025	2,184	2,191	2,191	2,191.11	2,171	706,194
August 01, 2025	2,188	2,178	2,178	2,199	2,163	732,943
July 31, 2025	2,228	2,198	2,198	2,237	2,194	704,929
July 30, 2025	2,223	2,223	2,223	2,236	2,207	494,088
July 29, 2025	2,239	2,222	2,222	2,258	2,222	686,144
July 28, 2025	2,250	2,232	2,232	2,255	2,214	602,515
July 25, 2025	2,240	2,237	2,237	2,241	2,194	624,753
July 24, 2025	2,248	2,237	2,237	2,282	2,229	500,516
July 23, 2025	2,228	2,252	2,252	2,258	2,219	622,619
July 22, 2025	2,191	2,208	2,208	2,218	2,191	417,260
July 21, 2025	2,185	2,201	2,201	2,201	2,177	379,947
July 18, 2025	2,173	2,182	2,182	2,203	2,172	803,200
July 17, 2025	2,124	2,158	2,158	2,166	2,113	4.58M
July 16, 2025	2,102	2,112	2,112	2,126	2,086	605,820
July 15, 2025	2,094	2,106	2,106	2,106	2,068	585,351
July 14, 2025	2,050	2,088	2,088	2,124	2,032	726,983
July 11, 2025	2,065	2,048	2,048	2,071	2,048	701,898
July 10, 2025	2,063	2,059	2,059	2,067	2,038.95	573,640
July 09, 2025	2,073	2,056	2,056	2,073	2,048	487,873
July 08, 2025	2,043	2,062	2,062	2,071	2,043	3.69M
July 07, 2025	2,078	2,049	2,049	2,081	2,049	634,298
July 04, 2025	2,075	2,078	2,078	2,088	2,063	323,248
July 03, 2025	2,067	2,072	2,072	2,080	2,061	774,295
July 02, 2025	2,100	2,058	2,058	2,101	2,033	675,263
July 01, 2025	2,056	2,097	2,097	2,099	2,055	675,712
June 30, 2025	2,091	2,058	2,058	2,099	2,056	665,502
June 27, 2025	2,087	2,081	2,081	2,094	2,059	524,258
June 26, 2025	2,030	2,080	2,080	2,086	2,028	1.42M
June 25, 2025	2,031	2,036	2,037	2,042	2,024	938,463
June 24, 2025	2,057	2,036	2,036	2,063	2,036	856,243
June 23, 2025	2,066	2,033	2,033	2,073	2,033	1.03M
June 20, 2025	2,070	2,075	2,077	2,108	2,062	1.94M
June 19, 2025	2,061	2,063	2,063	2,073	2,049	586,682
June 18, 2025	2,072	2,068	2,068	2,086	2,067	877,694
June 17, 2025	2,062	2,073	2,073	2,097	2,061	750,722
June 16, 2025	2,044	2,069	2,069	2,088	2,035	692,825
June 13, 2025	2,036	2,048	2,048	2,048	2,017	794,070
June 12, 2025	2,019	2,045	2,045	2,047	2,016	313,142
June 11, 2025	2,038	2,028	2,028	2,051	2,021	749,264
June 10, 2025	2,081	2,055	2,051	2,083	2,042	754,114
June 09, 2025	2,058	2,069	2,069	2,069	2,052	711,090
June 06, 2025	2,066	2,057	2,057	2,068	2,048	698,520
June 05, 2025	2,062	2,067	2,067	2,076	2,060	941,916
June 04, 2025	2,040	2,063	2,063	2,080	2,040	1.08M
June 03, 2025	2,062	2,042	2,042	2,075.57	2,012.54	2.02M
June 02, 2025	2,069	2,068	2,068	2,092	2,065	1.54M
May 30, 2025	2,077	2,083	2,083	2,100	2,071	2.19M
May 29, 2025	2,075	2,062	2,062	2,081	2,052	842,473
May 28, 2025	2,112	2,090	2,090	2,112	2,089	520,425
May 27, 2025	2,099	2,109	2,109	2,118	2,089	1.06M

Associated British Foods plc (ABF.L) LSE