Associated British Foods plc (ABF.L) LSE

2,218.70

-3.3(-0.15%)

Updated at September 08 08:06AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252,2292,2222,2222,2322,200531,661
September 04, 20252,2072,2282,2282,2582,205789,160
September 03, 20252,1782,2052,2052,2162,177.6573,098
September 02, 20252,1942,1852,1852,1942,162664,462
September 01, 20252,1702,1902,1902,1932,1601.14M
August 29, 20252,1832,1602,1602,1942,160693,105
August 28, 20252,1972,1802,1802,2022,162460,692
August 27, 20252,2212,1892,1892,2302,183474,795
August 26, 20252,2492,2222,2222,2932,2041.35M
August 22, 20252,3222,3142,3142,3282,296262,018
August 21, 20252,3372,3302,3302,3462,327462,140
August 20, 20252,2972,3372,3372,3392,2822.38M
August 19, 20252,2802,3012,3012,3172,275761,665
August 18, 20252,2782,2742,2742,2852,257443,067
August 15, 20252,2882,2732,2732,2972,266508,200
August 14, 20252,3112,2732,2732,3282,2683.04M
August 13, 20252,2762,3052,3052,3052,271471,558
August 12, 20252,2592,2722,2722,280.152,255546,700
August 11, 20252,2152,2532,2532,2622,208558,390
August 08, 20252,2202,2122,2122,2342,210559,100
August 07, 20252,2112,2132,2132,2282,206884,094
August 06, 20252,2222,2082,2082,2252,196657,192
August 05, 20252,1942,2122,2122,2182,188691,495
August 04, 20252,1842,1912,1912,191.112,171706,194
August 01, 20252,1882,1782,1782,1992,163732,943
July 31, 20252,2282,1982,1982,2372,194704,929
July 30, 20252,2232,2232,2232,2362,207494,088
July 29, 20252,2392,2222,2222,2582,222686,144
July 28, 20252,2502,2322,2322,2552,214602,515
July 25, 20252,2402,2372,2372,2412,194624,753
July 24, 20252,2482,2372,2372,2822,229500,516
July 23, 20252,2282,2522,2522,2582,219622,619
July 22, 20252,1912,2082,2082,2182,191417,260
July 21, 20252,1852,2012,2012,2012,177379,947
July 18, 20252,1732,1822,1822,2032,172803,200
July 17, 20252,1242,1582,1582,1662,1134.58M
July 16, 20252,1022,1122,1122,1262,086605,820
July 15, 20252,0942,1062,1062,1062,068585,351
July 14, 20252,0502,0882,0882,1242,032726,983
July 11, 20252,0652,0482,0482,0712,048701,898
July 10, 20252,0632,0592,0592,0672,038.95573,640
July 09, 20252,0732,0562,0562,0732,048487,873
July 08, 20252,0432,0622,0622,0712,0433.69M
July 07, 20252,0782,0492,0492,0812,049634,298
July 04, 20252,0752,0782,0782,0882,063323,248
July 03, 20252,0672,0722,0722,0802,061774,295
July 02, 20252,1002,0582,0582,1012,033675,263
July 01, 20252,0562,0972,0972,0992,055675,712
June 30, 20252,0912,0582,0582,0992,056665,502
June 27, 20252,0872,0812,0812,0942,059524,258
June 26, 20252,0302,0802,0802,0862,0281.42M
June 25, 20252,0312,0362,0372,0422,024938,463
June 24, 20252,0572,0362,0362,0632,036856,243
June 23, 20252,0662,0332,0332,0732,0331.03M
June 20, 20252,0702,0752,0772,1082,0621.94M
June 19, 20252,0612,0632,0632,0732,049586,682
June 18, 20252,0722,0682,0682,0862,067877,694
June 17, 20252,0622,0732,0732,0972,061750,722
June 16, 20252,0442,0692,0692,0882,035692,825
June 13, 20252,0362,0482,0482,0482,017794,070
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved