Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 1,234.50 | 1,286.00 | 1,232.50 | 1,275.00 | 1,123.70 | 1,413,400 |
| 2022-10-07 | 1,249.00 | 1,267.50 | 1,243.00 | 1,249.00 | 1,100.78 | 1,195,115 |
| 2022-10-06 | 1,290.00 | 1,298.00 | 1,254.50 | 1,257.50 | 1,108.27 | 922,938 |
| 2022-10-05 | 1,305.50 | 1,311.00 | 1,258.50 | 1,274.50 | 1,123.26 | 1,692,171 |
| 2022-10-04 | 1,276.00 | 1,312.00 | 1,270.50 | 1,309.00 | 1,153.66 | 2,403,698 |
| 2022-10-03 | 1,241.00 | 1,262.50 | 1,236.00 | 1,262.50 | 1,112.68 | 1,269,993 |
| 2022-09-30 | 1,240.00 | 1,275.50 | 1,238.00 | 1,261.50 | 1,111.80 | 1,398,250 |
| 2022-09-29 | 1,263.00 | 1,267.00 | 1,223.00 | 1,237.00 | 1,090.21 | 1,860,578 |
| 2022-09-28 | 1,267.50 | 1,289.50 | 1,240.50 | 1,289.00 | 1,136.04 | 1,741,173 |
| 2022-09-27 | 1,297.00 | 1,312.00 | 1,274.00 | 1,277.00 | 1,125.46 | 1,842,040 |
| 2022-09-26 | 1,286.00 | 1,288.50 | 1,247.50 | 1,278.67 | 1,126.93 | 1,856,345 |
| 2022-09-23 | 1,348.50 | 1,350.50 | 1,288.50 | 1,290.00 | 1,136.92 | 1,205,900 |
| 2022-09-22 | 1,337.00 | 1,353.00 | 1,314.50 | 1,333.00 | 1,174.81 | 1,322,283 |
| 2022-09-21 | 1,289.00 | 1,328.50 | 1,288.00 | 1,323.00 | 1,166.00 | 1,617,013 |
| 2022-09-20 | 1,329.50 | 1,346.00 | 1,321.00 | 1,321.00 | 1,164.24 | 1,710,812 |
| 2022-09-16 | 1,321.00 | 1,334.50 | 1,313.00 | 1,324.50 | 1,167.32 | 2,460,014 |
| 2022-09-15 | 1,323.50 | 1,342.50 | 1,321.50 | 1,332.50 | 1,174.37 | 906,784 |
| 2022-09-14 | 1,348.50 | 1,371.00 | 1,316.58 | 1,328.50 | 1,170.85 | 1,470,081 |
| 2022-09-13 | 1,381.50 | 1,413.00 | 1,360.00 | 1,360.00 | 1,198.61 | 1,432,353 |
| 2022-09-12 | 1,376.00 | 1,411.00 | 1,350.29 | 1,406.00 | 1,239.15 | 1,415,384 |
| 2022-09-09 | 1,345.50 | 1,373.50 | 1,329.00 | 1,355.00 | 1,194.20 | 1,385,750 |
| 2022-09-08 | 1,383.50 | 1,392.93 | 1,314.38 | 1,345.00 | 1,185.39 | 2,776,677 |
| 2022-09-07 | 1,490.50 | 1,495.00 | 1,434.21 | 1,455.00 | 1,282.34 | 1,540,804 |
| 2022-09-06 | 1,512.00 | 1,520.00 | 1,475.50 | 1,509.50 | 1,330.37 | 1,443,857 |
| 2022-09-05 | 1,480.50 | 1,483.50 | 1,455.50 | 1,477.00 | 1,301.73 | 1,354,998 |
| 2022-09-02 | 1,508.00 | 1,512.50 | 1,484.00 | 1,502.50 | 1,324.20 | 797,289 |
| 2022-09-01 | 1,525.00 | 1,529.00 | 1,483.00 | 1,500.00 | 1,322.00 | 1,023,121 |
| 2022-08-31 | 1,547.00 | 1,549.50 | 1,511.02 | 1,525.00 | 1,344.03 | 2,331,436 |
| 2022-08-30 | 1,511.00 | 1,559.00 | 1,507.50 | 1,541.50 | 1,358.57 | 1,154,589 |
| 2022-08-26 | 1,556.00 | 1,557.38 | 1,514.50 | 1,515.50 | 1,335.66 | 687,556 |
| 2022-08-25 | 1,569.00 | 1,575.50 | 1,540.00 | 1,548.50 | 1,364.74 | 966,351 |
| 2022-08-24 | 1,560.00 | 1,561.00 | 1,534.00 | 1,555.00 | 1,370.47 | 565,737 |
| 2022-08-23 | 1,574.00 | 1,584.50 | 1,554.50 | 1,561.00 | 1,375.76 | 787,289 |
| 2022-08-22 | 1,605.50 | 1,615.50 | 1,572.50 | 1,577.50 | 1,390.30 | 734,929 |
| 2022-08-19 | 1,618.00 | 1,628.00 | 1,605.00 | 1,612.00 | 1,420.71 | 848,207 |
| 2022-08-18 | 1,640.00 | 1,641.50 | 1,621.50 | 1,630.00 | 1,436.57 | 473,492 |
| 2022-08-17 | 1,664.50 | 1,669.00 | 1,629.50 | 1,638.50 | 1,444.06 | 716,779 |
| 2022-08-16 | 1,657.50 | 1,662.50 | 1,642.50 | 1,658.50 | 1,461.69 | 1,357,934 |
| 2022-08-15 | 1,661.50 | 1,668.10 | 1,650.00 | 1,657.50 | 1,460.81 | 465,379 |
| 2022-08-12 | 1,651.00 | 1,665.50 | 1,640.50 | 1,660.00 | 1,463.01 | 679,943 |
| 2022-08-11 | 1,666.00 | 1,667.50 | 1,645.00 | 1,649.00 | 1,453.31 | 583,307 |
| 2022-08-10 | 1,638.00 | 1,663.50 | 1,629.38 | 1,661.00 | 1,463.89 | 799,325 |
| 2022-08-09 | 1,659.50 | 1,662.00 | 1,634.37 | 1,640.00 | 1,445.38 | 1,173,054 |
| 2022-08-08 | 1,659.50 | 1,667.00 | 1,641.50 | 1,659.00 | 1,462.13 | 675,307 |
| 2022-08-05 | 1,678.00 | 1,678.50 | 1,639.00 | 1,645.00 | 1,449.79 | 452,002 |
| 2022-08-04 | 1,661.00 | 1,677.50 | 1,659.50 | 1,675.00 | 1,476.23 | 776,163 |
| 2022-08-03 | 1,640.00 | 1,660.00 | 1,632.00 | 1,657.00 | 1,460.36 | 878,348 |
| 2022-08-02 | 1,657.00 | 1,661.68 | 1,643.50 | 1,643.50 | 1,448.47 | 850,684 |
| 2022-08-01 | 1,668.00 | 1,680.50 | 1,661.00 | 1,664.50 | 1,466.97 | 827,766 |
| 2022-07-29 | 1,680.00 | 1,684.50 | 1,665.50 | 1,672.00 | 1,473.58 | 973,527 |
| 2022-07-28 | 1,673.50 | 1,677.97 | 1,652.00 | 1,662.50 | 1,465.21 | 745,650 |
| 2022-07-27 | 1,650.50 | 1,675.50 | 1,650.20 | 1,668.50 | 1,470.50 | 675,277 |
| 2022-07-26 | 1,691.00 | 1,694.50 | 1,646.00 | 1,646.00 | 1,450.67 | 729,355 |
| 2022-07-25 | 1,690.50 | 1,704.50 | 1,678.00 | 1,695.50 | 1,494.30 | 513,923 |
| 2022-07-22 | 1,689.50 | 1,714.50 | 1,677.50 | 1,699.00 | 1,497.38 | 682,300 |
| 2022-07-21 | 1,696.50 | 1,711.50 | 1,683.00 | 1,691.00 | 1,490.33 | 1,301,404 |
| 2022-07-20 | 1,672.00 | 1,680.00 | 1,657.00 | 1,678.00 | 1,478.87 | 641,768 |
| 2022-07-19 | 1,615.50 | 1,669.00 | 1,608.50 | 1,667.00 | 1,469.18 | 663,983 |
| 2022-07-18 | 1,607.50 | 1,623.50 | 1,605.50 | 1,618.50 | 1,426.43 | 858,879 |
| 2022-07-15 | 1,561.00 | 1,601.00 | 1,540.00 | 1,598.00 | 1,408.37 | 1,264,814 |
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.