Associated British Foods plc (ABF.L) LSE
1,842.50
+27(+1.49%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,842.50
+27(+1.49%)
Currency In GBp
If you invested 1000 GBp in Associated British Foods plc (ABF.L) 10 years ago, it would be worth 741.98 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 874.84 GBp, while 1000 GBp invested 1 year ago would be worth 920.58 GBp. This corresponds to total returns of -25.8%, -12.52%, -7.94%, respectively, with annualized returns of -2.94%, -2.64%, -7.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1,819 | 1,842.5 | 1,842.5 | 1,868 | 1,819 | 909,913 |
| June 01, 2026 | 1,814 | 1,815.5 | 1,815.5 | 1,834.5 | 1,797 | 1.63M |
| May 29, 2026 | 1,817.5 | 1,822 | 1,822 | 1,824.5 | 1,806.5 | 4.15M |
| May 28, 2026 | 1,847.5 | 1,817.5 | 1,817.5 | 1,850 | 1,814.5 | 884,051 |
| May 27, 2026 | 1,831 | 1,874 | 1,874 | 1,875.5 | 1,828 | 539,777 |
| May 26, 2026 | 1,840.5 | 1,831 | 1,831 | 1,844.42 | 1,818 | 511,271 |
| May 22, 2026 | 1,828 | 1,836 | 1,836 | 1,864 | 1,827.5 | 470,826 |
| May 21, 2026 | 1,831.5 | 1,846 | 1,846 | 1,852 | 1,830.5 | 319,062 |
| May 20, 2026 | 1,815 | 1,840 | 1,840 | 1,841.5 | 1,801 | 450,681 |
| May 19, 2026 | 1,850 | 1,833 | 1,833 | 1,865.5 | 1,833 | 595,573 |
| May 18, 2026 | 1,780 | 1,840 | 1,840 | 1,841 | 1,775 | 547,295 |
| May 15, 2026 | 1,795 | 1,794.5 | 1,794.5 | 1,797.5 | 1,759 | 1.19M |
| May 14, 2026 | 1,766.5 | 1,801 | 1,801 | 1,813 | 1,766.5 | 847,209 |
| May 13, 2026 | 1,791.5 | 1,759 | 1,759 | 1,791.5 | 1,757.5 | 1.63M |
| May 12, 2026 | 1,796 | 1,789.5 | 1,789.5 | 1,800 | 1,779.55 | 1.44M |
| May 11, 2026 | 1,818.5 | 1,800 | 1,800 | 1,826.5 | 1,800 | 771,422 |
| May 08, 2026 | 1,808.5 | 1,820 | 1,820 | 1,831 | 1,803.5 | 443,145 |
| May 07, 2026 | 1,827 | 1,820 | 1,820 | 1,838.5 | 1,812 | 606,124 |
| May 06, 2026 | 1,813 | 1,829 | 1,829 | 1,840 | 1,808.5 | 642,547 |
| May 05, 2026 | 1,860.5 | 1,799 | 1,799 | 1,860.5 | 1,790 | 1.08M |
| May 01, 2026 | 1,817.5 | 1,833 | 1,833 | 1,838.5 | 1,801.5 | 651,637 |
| April 30, 2026 | 1,842 | 1,827 | 1,827 | 1,850.5 | 1,816.5 | 938,710 |
| April 29, 2026 | 1,843 | 1,840 | 1,840 | 1,844.5 | 1,823.5 | 685,093 |
| April 28, 2026 | 1,820.5 | 1,844.5 | 1,844.5 | 1,844.5 | 1,818 | 1.11M |
| April 27, 2026 | 1,840 | 1,819.5 | 1,819.5 | 1,843.5 | 1,808.5 | 1.05M |
| April 24, 2026 | 1,838.5 | 1,842 | 1,842 | 1,867 | 1,832 | 1.77M |
| April 23, 2026 | 1,841 | 1,839 | 1,839 | 1,851 | 1,825.5 | 1.55M |
| April 22, 2026 | 1,831.5 | 1,853.5 | 1,853.5 | 1,867.5 | 1,559 | 1.37M |
| April 21, 2026 | 1,790 | 1,834.5 | 1,834.5 | 1,860.5 | 1,751 | 2.47M |
| April 20, 2026 | 1,887 | 1,885 | 1,885 | 1,907 | 1,861 | 1.03M |
| April 17, 2026 | 1,852.5 | 1,876 | 1,876 | 1,876 | 1,834 | 834,677 |
| April 16, 2026 | 1,830 | 1,846.5 | 1,846.5 | 1,861 | 1,830 | 705,586 |
| April 15, 2026 | 1,856.5 | 1,828.5 | 1,828.5 | 1,875.5 | 1,828.5 | 1.42M |
| April 14, 2026 | 1,884.5 | 1,876 | 1,876 | 1,894 | 1,872 | 848,299 |
| April 13, 2026 | 1,880 | 1,882 | 1,882 | 1,885 | 1,849 | 1.38M |
| April 10, 2026 | 1,895.5 | 1,920 | 1,920 | 1,928.5 | 1,894 | 776,795 |
| April 09, 2026 | 1,911.5 | 1,898.5 | 1,898.5 | 1,921 | 1,878.5 | 901,421 |
| April 08, 2026 | 1,917 | 1,904.5 | 1,904.5 | 1,929 | 1,893 | 837,199 |
| April 07, 2026 | 1,909.5 | 1,862 | 1,862 | 1,910.5 | 1,849.5 | 810,783 |
| April 02, 2026 | 1,888 | 1,890.5 | 1,890.5 | 1,902.5 | 1,870.5 | 933,858 |
| April 01, 2026 | 1,895 | 1,889.5 | 1,889.5 | 1,906.5 | 1,873 | 616,978 |
| March 31, 2026 | 1,860.5 | 1,876.5 | 1,876.5 | 1,905.5 | 1,852.5 | 1.06M |
| March 30, 2026 | 1,841.5 | 1,849.5 | 1,849.5 | 1,861.5 | 1,831 | 646,634 |
| March 27, 2026 | 1,829 | 1,839 | 1,839 | 1,839 | 1,814.5 | 756,344 |
| March 26, 2026 | 1,832.5 | 1,831.5 | 1,831.5 | 1,846.5 | 1,813.5 | 640,768 |
| March 25, 2026 | 1,820 | 1,836.5 | 1,836.5 | 1,841 | 1,818 | 680,041 |
| March 24, 2026 | 1,800 | 1,809.5 | 1,809.5 | 1,820.5 | 1,795.5 | 530,923 |
| March 23, 2026 | 1,752 | 1,784.5 | 1,784.5 | 1,814.5 | 1,729.45 | 880,210 |
| March 20, 2026 | 1,811.5 | 1,770 | 1,770 | 1,821 | 1,770 | 2.72M |
| March 19, 2026 | 1,840 | 1,802.5 | 1,802.5 | 1,847 | 1,802.5 | 1.48M |
| March 18, 2026 | 1,873.5 | 1,860 | 1,860 | 1,882.5 | 1,856.5 | 748,254 |
| March 17, 2026 | 1,873 | 1,880 | 1,880 | 1,888 | 1,870 | 493,474 |
| March 16, 2026 | 1,863.5 | 1,873 | 1,873 | 1,880 | 1,861 | 507,718 |
| March 13, 2026 | 1,821.5 | 1,862 | 1,862 | 1,862 | 1,816.85 | 1.11M |
| March 12, 2026 | 1,841.5 | 1,837 | 1,837 | 1,873 | 1,837 | 633,825 |
| March 11, 2026 | 1,840 | 1,850.5 | 1,850.5 | 1,860 | 1,835 | 388,633 |
| March 10, 2026 | 1,840 | 1,846.5 | 1,846.5 | 1,865 | 1,840 | 956,755 |
| March 09, 2026 | 1,852 | 1,846 | 1,846 | 1,858.95 | 1,832 | 639,117 |
| March 06, 2026 | 1,896 | 1,869.5 | 1,869.5 | 1,909.5 | 1,867 | 726,349 |
| March 05, 2026 | 1,928.5 | 1,887 | 1,887 | 1,937 | 1,885.5 | 904,527 |