1. Share Prices

  2. Associated British Foods PLC (ABF)

2,175.00p-37.00 (-1.67%)05 Nov 2025, 09:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Associated British Foods PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20252350.00p2359.00p2189.00p2212.00p1,611,873
Nov 3, 20252303.00p2307.00p2244.00p2280.00p772,525
Oct 31, 20252311.00p2315.00p2284.00p2295.00p658,010
Oct 30, 20252299.00p2323.00p2281.00p2315.00p371,034
Oct 29, 20252294.00p2328.00p2287.00p2295.00p531,418
Oct 28, 20252289.00p2303.00p2263.00p2294.00p399,796
Oct 27, 20252300.00p2303.00p2280.00p2290.00p945,718
Oct 24, 20252288.00p2297.00p2265.97p2293.00p387,891
Oct 23, 20252273.00p2286.00p2251.00p2286.00p814,242
Oct 22, 20252220.00p2283.00p2214.00p2276.00p630,799
Oct 21, 20252199.00p2215.00p2192.00p2215.00p473,109
Oct 20, 20252226.00p2233.00p2179.00p2205.00p729,947
Oct 17, 20252211.00p2245.00p2202.00p2239.00p841,304
Oct 16, 20252181.00p2226.00p2169.00p2217.00p550,862
Oct 15, 20252143.00p2177.00p2134.00p2170.00p401,929
Oct 14, 20252145.00p2190.00p2135.00p2143.00p688,599
Oct 13, 20252138.00p2162.00p2131.00p2147.00p612,602
Oct 10, 20252136.00p2158.00p2124.00p2136.00p635,069
Oct 9, 20252113.00p2126.00p2106.00p2125.00p689,152
Oct 8, 20252111.00p2131.00p2092.00p2105.00p545,707
Oct 7, 20252106.00p2136.00p2095.00p2125.00p871,384
Oct 6, 20252089.00p2119.00p2081.00p2101.00p450,879
Oct 3, 20252095.00p2109.00p2085.00p2099.00p494,919
Oct 2, 20252080.00p2099.00p2070.00p2099.00p1,228,039
Oct 1, 20252047.00p2086.00p2040.00p2069.00p605,796
Sep 30, 20252026.00p2058.00p2019.00p2051.00p762,127
Sep 29, 20252016.00p2034.00p2001.00p2027.00p573,877
Sep 26, 20252004.00p2019.00p1996.50p2019.00p702,644
Sep 25, 20251994.50p2014.00p1978.00p2002.00p643,868
Sep 24, 20252004.00p2011.00p1983.50p1995.50p3,895,663
Sep 23, 20251976.00p1999.50p1973.00p1991.50p3,922,866
Sep 22, 20251969.50p1982.50p1963.00p1976.00p752,277
Sep 19, 20251968.00p2001.00p1968.00p1979.00p1,428,775
Sep 18, 20251981.00p1993.00p1961.50p1971.00p519,053
Sep 17, 20251988.00p2014.00p1983.50p2002.00p784,960
Sep 16, 20251959.00p1990.50p1952.00p1978.00p534,764
Sep 15, 20251973.50p1999.50p1955.00p1961.50p935,094
Sep 12, 20251935.00p1977.00p1931.50p1970.50p907,114
Sep 11, 20251948.50p2002.00p1934.50p1935.00p1,370,338
Sep 10, 20252033.00p2075.00p1928.50p1945.50p2,880,344
Sep 9, 20252253.00p2253.00p2222.00p2241.00p685,260
Sep 8, 20252229.00p2244.00p2212.00p2237.00p712,857
Sep 5, 20252229.00p2232.00p2199.00p2222.00p531,718
Sep 4, 20252207.00p2258.00p2204.00p2228.00p789,160
Sep 3, 20252178.00p2216.00p2159.00p2205.00p573,098
Sep 2, 20252194.00p2194.00p2162.00p2185.00p664,462
Sep 1, 20252170.00p2193.00p2160.00p2190.00p1,140,919
Aug 29, 20252183.00p2194.00p2160.00p2160.00p693,105
Aug 28, 20252197.00p2202.00p2162.00p2180.00p460,692
Aug 27, 20252221.00p2230.00p2183.00p2189.00p474,795
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC358.0014.45
Bluefield Solar Income Fund Limited76.135.44
Trainline PLC266.224.65
Lancashire Holdings Limited672.004.02
Ithaca Energy PLC227.002.25
Drax Group PLC729.502.46

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.50-4.39
Raspberry Pi Holdings PLC335.00-4.01
Oxford Biomedica PLC657.00-3.67
Playtech PLC238.47-3.65
Weir Group PLC2,788.00-3.19
Allianz Technology Trust PLC524.10-2.22