Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 1,974.50 | 1,996.50 | 1,969.75 | 1,983.50 | 1,794.77 | 791,645 |
| 2023-06-28 | 1,958.50 | 1,984.00 | 1,955.00 | 1,973.50 | 1,785.72 | 1,231,316 |
| 2023-06-27 | 1,959.00 | 1,959.00 | 1,935.00 | 1,950.50 | 1,764.91 | 400,044 |
| 2023-06-26 | 1,944.00 | 1,968.00 | 1,921.50 | 1,937.00 | 1,752.69 | 2,006,977 |
| 2023-06-23 | 1,928.00 | 1,959.50 | 1,924.13 | 1,953.00 | 1,767.17 | 863,946 |
| 2023-06-22 | 1,936.50 | 1,959.50 | 1,930.00 | 1,936.50 | 1,752.24 | 692,746 |
| 2023-06-21 | 1,937.00 | 1,961.13 | 1,931.50 | 1,959.50 | 1,773.05 | 738,036 |
| 2023-06-20 | 1,935.50 | 1,957.50 | 1,930.50 | 1,952.50 | 1,766.72 | 852,958 |
| 2023-06-19 | 1,915.00 | 2,013.00 | 1,909.50 | 1,945.50 | 1,760.38 | 1,650,923 |
| 2023-06-16 | 1,913.00 | 1,927.00 | 1,905.44 | 1,925.50 | 1,742.29 | 2,421,172 |
| 2023-06-15 | 1,891.00 | 1,914.50 | 1,886.50 | 1,898.50 | 1,717.85 | 869,202 |
| 2023-06-14 | 1,865.00 | 1,879.50 | 1,862.00 | 1,879.50 | 1,700.66 | 974,057 |
| 2023-06-13 | 1,883.00 | 1,883.00 | 1,849.50 | 1,869.00 | 1,691.16 | 657,753 |
| 2023-06-12 | 1,866.50 | 1,879.50 | 1,860.50 | 1,875.00 | 1,696.59 | 622,874 |
| 2023-06-09 | 1,876.50 | 1,881.00 | 1,844.61 | 1,859.50 | 1,682.57 | 779,570 |
| 2023-06-08 | 1,892.50 | 1,896.50 | 1,869.50 | 1,875.50 | 1,697.04 | 1,364,946 |
| 2023-06-07 | 1,840.00 | 1,919.00 | 1,836.50 | 1,896.50 | 1,716.04 | 1,011,656 |
| 2023-06-06 | 1,834.50 | 1,849.50 | 1,824.50 | 1,840.00 | 1,664.92 | 718,492 |
| 2023-06-05 | 1,874.50 | 1,878.25 | 1,842.00 | 1,842.00 | 1,666.73 | 1,460,144 |
| 2023-06-02 | 1,838.50 | 1,871.50 | 1,835.02 | 1,869.50 | 1,691.61 | 764,797 |
| 2023-06-01 | 1,819.00 | 1,837.00 | 1,815.50 | 1,827.50 | 1,653.61 | 900,182 |
| 2023-05-31 | 1,815.00 | 1,852.50 | 1,804.50 | 1,825.50 | 1,638.95 | 2,343,617 |
| 2023-05-30 | 1,856.00 | 1,861.00 | 1,830.50 | 1,830.50 | 1,643.44 | 2,716,129 |
| 2023-05-26 | 1,842.00 | 1,868.50 | 1,827.00 | 1,861.00 | 1,670.82 | 679,400 |
| 2023-05-25 | 1,852.00 | 1,856.50 | 1,836.50 | 1,837.50 | 1,649.73 | 1,361,298 |
| 2023-05-24 | 1,868.50 | 1,871.50 | 1,844.50 | 1,849.00 | 1,660.05 | 1,157,966 |
| 2023-05-23 | 1,901.50 | 1,903.50 | 1,868.50 | 1,868.50 | 1,677.56 | 684,732 |
| 2023-05-22 | 1,905.00 | 1,923.00 | 1,898.00 | 1,899.50 | 1,705.39 | 497,917 |
| 2023-05-19 | 1,908.50 | 1,913.50 | 1,895.00 | 1,895.00 | 1,701.35 | 736,472 |
| 2023-05-18 | 1,896.00 | 1,907.50 | 1,888.00 | 1,905.50 | 1,710.78 | 759,936 |
| 2023-05-17 | 1,892.50 | 1,900.00 | 1,879.50 | 1,884.50 | 1,691.92 | 1,371,364 |
| 2023-05-16 | 1,909.50 | 1,937.00 | 1,896.50 | 1,903.50 | 1,708.98 | 1,082,625 |
| 2023-05-15 | 1,914.00 | 1,927.00 | 1,896.88 | 1,905.50 | 1,710.78 | 470,758 |
| 2023-05-12 | 1,921.00 | 1,927.00 | 1,903.50 | 1,915.50 | 1,719.75 | 777,787 |
| 2023-05-11 | 1,917.00 | 1,934.00 | 1,888.50 | 1,908.00 | 1,713.02 | 889,232 |
| 2023-05-10 | 1,928.00 | 1,931.50 | 1,909.50 | 1,917.50 | 1,721.55 | 706,061 |
| 2023-05-09 | 1,926.00 | 1,938.00 | 1,920.00 | 1,925.50 | 1,728.73 | 643,895 |
| 2023-05-05 | 1,901.00 | 1,925.00 | 1,900.00 | 1,923.00 | 1,726.49 | 627,662 |
| 2023-05-04 | 1,909.50 | 1,937.50 | 1,899.00 | 1,907.00 | 1,712.12 | 1,189,827 |
| 2023-05-03 | 1,954.50 | 1,978.00 | 1,918.00 | 1,925.50 | 1,728.73 | 1,400,686 |
| 2023-05-02 | 1,955.00 | 1,981.50 | 1,940.50 | 1,956.00 | 1,756.12 | 900,517 |
| 2023-04-28 | 1,951.50 | 1,957.50 | 1,917.50 | 1,956.00 | 1,756.12 | 1,389,974 |
| 2023-04-27 | 1,950.00 | 1,963.00 | 1,935.00 | 1,936.50 | 1,738.61 | 1,136,866 |
| 2023-04-26 | 1,978.00 | 1,979.00 | 1,877.25 | 1,948.00 | 1,748.93 | 1,985,453 |
| 2023-04-25 | 2,001.00 | 2,028.00 | 1,924.50 | 1,984.00 | 1,781.25 | 3,119,398 |
| 2023-04-24 | 2,048.00 | 2,076.00 | 2,042.95 | 2,070.00 | 1,858.47 | 1,494,651 |
| 2023-04-21 | 2,040.00 | 2,055.00 | 2,015.00 | 2,046.00 | 1,836.92 | 978,327 |
| 2023-04-20 | 2,040.00 | 2,050.00 | 2,025.40 | 2,040.00 | 1,831.53 | 1,024,061 |
| 2023-04-19 | 2,049.00 | 2,064.00 | 2,045.00 | 2,045.00 | 1,836.02 | 1,052,922 |
| 2023-04-18 | 2,039.00 | 2,056.00 | 2,032.00 | 2,053.00 | 1,843.20 | 1,049,604 |
| 2023-04-17 | 2,014.00 | 2,040.19 | 2,014.00 | 2,034.00 | 1,826.15 | 1,121,716 |
| 2023-04-14 | 1,999.50 | 2,016.00 | 1,988.00 | 2,016.00 | 1,809.98 | 1,499,497 |
| 2023-04-13 | 1,970.00 | 1,990.50 | 1,969.70 | 1,990.50 | 1,787.09 | 1,659,513 |
| 2023-04-12 | 1,971.50 | 1,978.00 | 1,963.00 | 1,964.50 | 1,763.75 | 1,028,461 |
| 2023-04-11 | 1,975.50 | 1,984.00 | 1,964.00 | 1,969.50 | 1,768.24 | 2,677,005 |
| 2023-04-06 | 1,947.00 | 1,961.50 | 1,944.72 | 1,961.50 | 1,761.05 | 537,183 |
| 2023-04-05 | 1,950.00 | 1,952.50 | 1,934.50 | 1,945.00 | 1,746.24 | 1,076,711 |
| 2023-04-04 | 1,953.00 | 1,953.00 | 1,933.50 | 1,945.00 | 1,746.24 | 1,071,856 |
| 2023-04-03 | 1,938.50 | 1,954.50 | 1,934.50 | 1,934.50 | 1,736.81 | 1,403,669 |
| 2023-03-31 | 1,951.00 | 1,964.00 | 1,940.00 | 1,940.00 | 1,741.75 | 1,743,074 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.2070 GBP |
| 2025-12-11 | 0.4230 GBP |
| 2025-05-29 | 0.2070 GBP |
| 2024-12-12 | 0.6930 GBP |
| 2024-05-30 | 0.2070 GBP |
| 2023-12-14 | 0.4580 GBP |
| 2023-06-01 | 0.1420 GBP |
| 2022-12-15 | 0.2990 GBP |
| 2022-06-09 | 0.1380 GBP |
| 2021-12-16 | 0.3430 GBP |
| 2021-06-03 | 0.0620 GBP |
| 2019-12-12 | 0.3430 GBP |
| 2019-06-06 | 0.1205 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.