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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Associated British Foods plc (ABF.L) LSE