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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,114	2,125	2,125	2,131	2,106	658,984
December 03, 2025	2,128	2,115	2,115	2,135	2,109	424,158
December 02, 2025	2,128	2,123	2,123	2,142	2,113	546,240
December 01, 2025	2,139	2,134	2,134	2,143	2,121	429,498
November 28, 2025	2,155	2,136	2,136	2,158	2,136	479,974
November 27, 2025	2,135	2,148	2,148	2,159	2,133	452,524
November 26, 2025	2,086	2,124	2,124	2,161	2,078	954,937
November 25, 2025	2,086	2,095	2,095	2,101	2,076	600,298
November 24, 2025	2,125	2,084	2,084	2,125	2,084	1.43M
November 21, 2025	2,086	2,112	2,112	2,122	2,081.5	699,145
November 20, 2025	2,107	2,099	2,099	2,115	2,096	464,558
November 19, 2025	2,083	2,100	2,100	2,127	2,083	798,825
November 18, 2025	2,076	2,084	2,084	2,104	2,073	815,199
November 17, 2025	2,163	2,103	2,103	2,171	2,103	452,641
November 14, 2025	2,212	2,160	2,160	2,214.5	2,160	736,276
November 13, 2025	2,236	2,221	2,221	2,250	2,221	391,933
November 12, 2025	2,235	2,227	2,227	2,239	2,202	982,380
November 11, 2025	2,272	2,235	2,235	2,288	2,235	595,117
November 10, 2025	2,268	2,258	2,258	2,279	2,230	641,414
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

Associated British Foods plc (ABF.L) LSE