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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,211	2,239	2,239	2,244	2,202	841,131
October 16, 2025	2,181	2,217	2,217	2,226	2,169	550,862
October 15, 2025	2,143	2,170	2,170	2,176	2,136	401,929
October 14, 2025	2,145	2,143	2,143	2,190	2,135	688,599
October 13, 2025	2,138	2,147	2,147	2,162	2,131.69	612,602
October 10, 2025	2,136	2,136	2,136	2,158	2,124	635,069
October 09, 2025	2,113	2,125	2,125	2,126	2,106	689,152
October 08, 2025	2,111	2,105	2,105	2,131	2,092	545,707
October 07, 2025	2,106	2,125	2,125	2,136	2,095	871,384
October 06, 2025	2,089	2,101	2,101	2,118.27	2,081	450,771
October 03, 2025	2,095	2,099	2,099	2,107	2,085	494,919
October 02, 2025	2,080	2,099	2,099	2,099	2,071	1.23M
October 01, 2025	2,047	2,069	2,069	2,085	2,041.31	605,678
September 30, 2025	2,026	2,051	2,051	2,058	2,019	762,035
September 29, 2025	2,016	2,027	2,027	2,034	2,001	571,958
September 26, 2025	2,004	2,019	2,019	2,019	1,996.5	702,549
September 25, 2025	1,994.5	2,002	2,002	2,012.54	1,978	643,868
September 24, 2025	2,004	1,995.5	1,995.5	2,010.32	1,983.5	3.9M
September 23, 2025	1,976	1,991.5	1,991.5	1,998	1,973	3.92M
September 22, 2025	1,969.5	1,976	1,976	1,982	1,963	752,277
September 19, 2025	1,968	1,979	1,979	2,001	1,968	1.43M
September 18, 2025	1,981	1,971	1,971	1,993	1,961.5	519,053
September 17, 2025	1,988	2,002	2,002	2,014	1,983.5	784,960
September 16, 2025	1,959	1,978	1,978	1,990.5	1,952	534,764
September 15, 2025	1,973.5	1,961.5	1,961.5	1,999.5	1,955	935,094
September 12, 2025	1,935	1,970.5	1,970.5	1,977	1,931.5	907,114
September 11, 2025	1,948.5	1,935	1,935	2,002	1,934.5	1.37M
September 10, 2025	2,033	1,945.5	1,945.5	2,075	1,928.5	2.88M
September 09, 2025	2,253	2,241	2,241	2,253	2,222	685,260
September 08, 2025	2,229	2,237	2,237	2,243.1	2,212	712,857
September 05, 2025	2,229	2,222	2,222	2,232	2,200	531,661
September 04, 2025	2,207	2,228	2,228	2,258	2,205	789,160
September 03, 2025	2,178	2,205	2,205	2,216	2,177.6	573,098
September 02, 2025	2,194	2,185	2,185	2,194	2,162	664,462
September 01, 2025	2,170	2,190	2,190	2,193	2,160	1.14M
August 29, 2025	2,183	2,160	2,160	2,194	2,160	693,105
August 28, 2025	2,197	2,180	2,180	2,202	2,162	460,692
August 27, 2025	2,221	2,189	2,189	2,230	2,183	474,795
August 26, 2025	2,249	2,222	2,222	2,293	2,204	1.35M
August 22, 2025	2,322	2,314	2,314	2,328	2,296	262,018
August 21, 2025	2,337	2,330	2,330	2,346	2,327	462,140
August 20, 2025	2,297	2,337	2,337	2,339	2,282	2.38M
August 19, 2025	2,280	2,301	2,301	2,317	2,275	761,665
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

Associated British Foods plc (ABF.L) LSE