Associated British Foods plc (ABF.L) LSE

2,239.00

+22(+0.99%)

Updated at October 17 04:59PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 01, 20252,0472,0692,0692,0852,041.31605,678
September 30, 20252,0262,0512,0512,0582,019762,035
September 29, 20252,0162,0272,0272,0342,001571,958
September 26, 20252,0042,0192,0192,0191,996.5702,549
September 25, 20251,994.52,0022,0022,012.541,978643,868
September 24, 20252,0041,995.51,995.52,010.321,983.53.9M
September 23, 20251,9761,991.51,991.51,9981,9733.92M
September 22, 20251,969.51,9761,9761,9821,963752,277
September 19, 20251,9681,9791,9792,0011,9681.43M
September 18, 20251,9811,9711,9711,9931,961.5519,053
September 17, 20251,9882,0022,0022,0141,983.5784,960
September 16, 20251,9591,9781,9781,990.51,952534,764
September 15, 20251,973.51,961.51,961.51,999.51,955935,094
September 12, 20251,9351,970.51,970.51,9771,931.5907,114
September 11, 20251,948.51,9351,9352,0021,934.51.37M
September 10, 20252,0331,945.51,945.52,0751,928.52.88M
September 09, 20252,2532,2412,2412,2532,222685,260
September 08, 20252,2292,2372,2372,243.12,212712,857
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved