Associated British Foods plc (ABF.L) LSE

2,113.00

+2(+0.09%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252,1262,1132,1132,1262,112122,535
December 23, 20252,1152,1112,1112,1262,102306,744
December 22, 20252,1252,1072,1072,1262,0971.47M
December 19, 20252,1382,1242,1242,1542,1231.42M
December 18, 20252,1302,1352,1352,1402,1111.21M
December 17, 20252,1192,1192,1192,1282,090862,057
December 16, 20252,0962,1182,1182,1182,081717,801
December 15, 20252,0602,0892,0892,0922,045.9767,336
December 12, 20252,0952,0872,0872,1142,082285,520
December 11, 20252,0842,0972,0972,1092,0801.01M
December 10, 20252,1082,1302,1302,135.42,099642,376
December 09, 20252,1172,1162,1162,1412,112823,089
December 08, 20252,1302,1242,1242,1542,113933,853
December 05, 20252,1092,1252,1252,1552,109841,141
December 04, 20252,1142,1252,1252,1312,106658,984
December 03, 20252,1282,1152,1152,1352,109424,158
December 02, 20252,1282,1232,1232,1422,113546,240
December 01, 20252,1392,1342,1342,1432,121429,498
November 28, 20252,1552,1362,1362,1582,136479,974
November 27, 20252,1352,1482,1482,1592,133452,524
November 26, 20252,0862,1242,1242,1612,078954,937
November 25, 20252,0862,0952,0952,1012,076600,298
November 24, 20252,1252,0842,0842,1252,0841.43M
November 21, 20252,0862,1122,1122,1222,081.5699,145
November 20, 20252,1072,0992,0992,1152,096464,558
November 19, 20252,0832,1002,1002,1272,083798,825
November 18, 20252,0762,0842,0842,1042,073815,199
November 17, 20252,1632,1032,1032,1712,103452,641
November 14, 20252,2122,1602,1602,214.52,160736,276
November 13, 20252,2362,2212,2212,2502,221391,933
November 12, 20252,2352,2272,2272,2392,202982,380
November 11, 20252,2722,2352,2352,2882,235595,117
November 10, 20252,2682,2582,2582,2792,230641,414
November 07, 20252,2502,2632,2632,2752,2311.73M
November 06, 20252,2242,2442,2442,292.252,2181.01M
November 05, 20252,1922,2162,2162,2162,1623.27M
November 04, 20252,3502,2122,2122,3592,1891.66M
November 03, 20252,3032,2802,2802,3072,244772,525
October 31, 20252,3112,2952,2952,3152,284658,010
October 30, 20252,2992,3152,3152,3232,281.5371,034
October 29, 20252,2942,2952,2952,3282,287531,351
October 28, 20252,2892,2942,2942,3032,263399,796
October 27, 20252,3002,2902,2902,3032,280945,718
October 24, 20252,2882,2932,2932,2972,265.97387,891
October 23, 20252,2732,2862,2862,2862,251814,242
October 22, 20252,2202,2762,2762,2832,214630,799
October 21, 20252,1992,2152,2152,2152,192473,109
October 20, 20252,2262,2052,2052,2332,179729,947
October 17, 20252,2112,2392,2392,2442,202841,131
October 16, 20252,1812,2172,2172,2262,169550,862
October 15, 20252,1432,1702,1702,1762,136401,929
October 14, 20252,1452,1432,1432,1902,135688,599
October 13, 20252,1382,1472,1472,1622,131.69612,602
October 10, 20252,1362,1362,1362,1582,124635,069
October 09, 20252,1132,1252,1252,1262,106689,152
October 08, 20252,1112,1052,1052,1312,092545,707
October 07, 20252,1062,1252,1252,1362,095871,384
October 06, 20252,0892,1012,1012,118.272,081450,771
October 03, 20252,0952,0992,0992,1072,085494,919
October 02, 20252,0802,0992,0992,0992,0711.23M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved