Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 1,680.00 | 1,763.00 | 1,680.00 | 1,744.50 | 1,566.23 | 2,026,353 |
| 2023-01-04 | 1,634.50 | 1,672.50 | 1,631.00 | 1,672.50 | 1,501.59 | 984,678 |
| 2023-01-03 | 1,614.00 | 1,632.50 | 1,601.00 | 1,627.00 | 1,460.74 | 1,113,283 |
| 2022-12-30 | 1,595.00 | 1,598.50 | 1,576.00 | 1,576.00 | 1,414.95 | 794,163 |
| 2022-12-29 | 1,584.00 | 1,594.00 | 1,569.00 | 1,592.50 | 1,429.76 | 582,075 |
| 2022-12-28 | 1,588.00 | 1,598.50 | 1,585.50 | 1,588.50 | 1,426.17 | 823,720 |
| 2022-12-23 | 1,573.50 | 1,592.50 | 1,565.00 | 1,587.00 | 1,424.82 | 535,713 |
| 2022-12-22 | 1,581.50 | 1,591.50 | 1,561.50 | 1,568.50 | 1,408.21 | 676,158 |
| 2022-12-21 | 1,550.50 | 1,576.00 | 1,549.24 | 1,576.00 | 1,414.95 | 855,455 |
| 2022-12-20 | 1,551.00 | 1,555.00 | 1,539.50 | 1,543.00 | 1,385.32 | 2,958,250 |
| 2022-12-19 | 1,559.50 | 1,574.00 | 1,553.00 | 1,562.00 | 1,402.38 | 648,643 |
| 2022-12-16 | 1,569.50 | 1,573.00 | 1,543.50 | 1,553.00 | 1,394.30 | 3,804,235 |
| 2022-12-15 | 1,590.50 | 1,592.00 | 1,568.00 | 1,572.00 | 1,411.36 | 1,684,019 |
| 2022-12-14 | 1,624.00 | 1,630.50 | 1,615.50 | 1,629.00 | 1,435.69 | 1,768,999 |
| 2022-12-13 | 1,618.50 | 1,648.50 | 1,603.00 | 1,623.50 | 1,430.84 | 1,453,503 |
| 2022-12-12 | 1,631.50 | 1,636.97 | 1,601.00 | 1,611.00 | 1,419.82 | 1,730,479 |
| 2022-12-09 | 1,650.00 | 1,658.50 | 1,624.00 | 1,639.00 | 1,444.50 | 2,805,858 |
| 2022-12-08 | 1,669.50 | 1,673.00 | 1,650.00 | 1,654.50 | 1,458.16 | 1,626,580 |
| 2022-12-07 | 1,668.00 | 1,690.00 | 1,658.29 | 1,666.50 | 1,468.74 | 1,521,247 |
| 2022-12-06 | 1,670.00 | 1,678.00 | 1,655.89 | 1,669.50 | 1,471.38 | 1,166,548 |
| 2022-12-05 | 1,675.00 | 1,678.50 | 1,650.00 | 1,668.50 | 1,470.50 | 1,326,941 |
| 2022-12-02 | 1,619.50 | 1,671.00 | 1,616.00 | 1,667.50 | 1,469.62 | 1,329,180 |
| 2022-12-01 | 1,605.50 | 1,614.00 | 1,582.65 | 1,587.50 | 1,399.11 | 1,448,584 |
| 2022-11-30 | 1,585.50 | 1,599.00 | 1,578.50 | 1,581.00 | 1,393.38 | 2,804,755 |
| 2022-11-29 | 1,569.50 | 1,592.50 | 1,569.50 | 1,585.00 | 1,396.91 | 1,156,242 |
| 2022-11-28 | 1,583.00 | 1,588.50 | 1,566.50 | 1,575.50 | 1,388.54 | 1,126,886 |
| 2022-11-25 | 1,590.00 | 1,593.50 | 1,576.00 | 1,589.50 | 1,400.88 | 860,794 |
| 2022-11-24 | 1,561.50 | 1,597.50 | 1,560.00 | 1,583.00 | 1,395.15 | 1,262,798 |
| 2022-11-23 | 1,525.00 | 1,564.50 | 1,514.50 | 1,560.00 | 1,374.88 | 1,787,770 |
| 2022-11-22 | 1,502.00 | 1,521.00 | 1,491.00 | 1,520.00 | 1,339.62 | 1,563,368 |
| 2022-11-21 | 1,526.00 | 1,526.00 | 1,493.50 | 1,505.00 | 1,326.40 | 1,041,375 |
| 2022-11-18 | 1,534.00 | 1,539.50 | 1,522.00 | 1,534.00 | 1,351.96 | 1,753,686 |
| 2022-11-17 | 1,535.50 | 1,540.50 | 1,509.00 | 1,522.00 | 1,341.39 | 1,327,472 |
| 2022-11-16 | 1,559.50 | 1,562.00 | 1,520.00 | 1,528.50 | 1,347.11 | 1,216,010 |
| 2022-11-15 | 1,557.50 | 1,570.50 | 1,550.50 | 1,556.00 | 1,371.35 | 1,244,426 |
| 2022-11-14 | 1,562.50 | 1,571.00 | 1,543.50 | 1,562.00 | 1,376.64 | 1,238,816 |
| 2022-11-11 | 1,547.50 | 1,565.00 | 1,528.50 | 1,556.00 | 1,371.35 | 1,330,731 |
| 2022-11-10 | 1,500.00 | 1,554.00 | 1,488.00 | 1,537.50 | 1,355.05 | 1,344,151 |
| 2022-11-09 | 1,466.50 | 1,521.00 | 1,465.16 | 1,509.00 | 1,329.93 | 1,424,919 |
| 2022-11-08 | 1,486.50 | 1,525.00 | 1,454.50 | 1,458.00 | 1,284.98 | 1,708,138 |
| 2022-11-07 | 1,410.50 | 1,439.00 | 1,408.00 | 1,428.50 | 1,258.98 | 2,403,237 |
| 2022-11-04 | 1,393.50 | 1,431.50 | 1,381.00 | 1,423.50 | 1,254.57 | 920,579 |
| 2022-11-03 | 1,366.50 | 1,387.00 | 1,352.50 | 1,381.50 | 1,217.56 | 930,525 |
| 2022-11-02 | 1,382.50 | 1,394.50 | 1,366.00 | 1,379.00 | 1,215.35 | 1,729,250 |
| 2022-11-01 | 1,359.00 | 1,385.00 | 1,359.00 | 1,380.50 | 1,216.68 | 900,918 |
| 2022-10-31 | 1,340.50 | 1,351.50 | 1,333.00 | 1,349.50 | 1,189.36 | 2,048,690 |
| 2022-10-28 | 1,330.00 | 1,348.00 | 1,327.00 | 1,333.50 | 1,175.25 | 998,138 |
| 2022-10-27 | 1,361.50 | 1,375.50 | 1,350.00 | 1,368.50 | 1,206.10 | 1,205,033 |
| 2022-10-26 | 1,351.00 | 1,379.50 | 1,348.00 | 1,370.50 | 1,207.86 | 802,891 |
| 2022-10-25 | 1,333.50 | 1,362.50 | 1,331.00 | 1,355.50 | 1,194.64 | 893,801 |
| 2022-10-24 | 1,338.50 | 1,348.50 | 1,313.91 | 1,331.50 | 1,173.49 | 1,014,926 |
| 2022-10-21 | 1,314.00 | 1,330.50 | 1,302.00 | 1,320.00 | 1,163.36 | 996,400 |
| 2022-10-20 | 1,319.50 | 1,347.50 | 1,310.00 | 1,332.00 | 1,173.93 | 939,115 |
| 2022-10-19 | 1,327.00 | 1,332.50 | 1,308.00 | 1,322.00 | 1,165.12 | 738,984 |
| 2022-10-18 | 1,328.00 | 1,341.00 | 1,311.00 | 1,327.50 | 1,169.97 | 3,520,810 |
| 2022-10-17 | 1,302.50 | 1,344.50 | 1,300.00 | 1,324.00 | 1,166.88 | 1,146,830 |
| 2022-10-14 | 1,296.00 | 1,329.00 | 1,291.54 | 1,301.00 | 1,146.61 | 1,650,239 |
| 2022-10-13 | 1,257.50 | 1,301.00 | 1,242.50 | 1,286.50 | 1,133.83 | 1,736,041 |
| 2022-10-12 | 1,272.00 | 1,276.50 | 1,245.50 | 1,250.00 | 1,101.66 | 1,125,915 |
| 2022-10-11 | 1,270.00 | 1,285.00 | 1,259.00 | 1,275.00 | 1,123.70 | 1,079,752 |
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.