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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Associated British Foods plc (ABF.L) LSE