Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 1,587.50 | 1,600.00 | 1,538.00 | 1,552.00 | 1,367.83 | 1,663,117 |
| 2022-07-13 | 1,586.00 | 1,614.50 | 1,582.50 | 1,594.50 | 1,405.28 | 1,337,196 |
| 2022-07-12 | 1,581.00 | 1,587.50 | 1,557.50 | 1,587.50 | 1,399.11 | 1,844,377 |
| 2022-07-11 | 1,573.50 | 1,594.00 | 1,571.00 | 1,584.50 | 1,396.47 | 659,318 |
| 2022-07-08 | 1,570.00 | 1,599.00 | 1,564.00 | 1,590.50 | 1,401.76 | 963,661 |
| 2022-07-07 | 1,566.00 | 1,585.00 | 1,565.00 | 1,573.50 | 1,386.77 | 878,525 |
| 2022-07-06 | 1,545.00 | 1,573.00 | 1,539.00 | 1,562.50 | 1,377.08 | 1,324,000 |
| 2022-07-05 | 1,611.00 | 1,619.50 | 1,526.00 | 1,526.50 | 1,345.35 | 1,405,551 |
| 2022-07-04 | 1,594.00 | 1,610.50 | 1,593.00 | 1,597.00 | 1,407.49 | 611,581 |
| 2022-07-01 | 1,570.50 | 1,616.00 | 1,568.00 | 1,589.00 | 1,400.43 | 978,130 |
| 2022-06-30 | 1,610.00 | 1,615.78 | 1,563.00 | 1,578.00 | 1,390.74 | 1,059,825 |
| 2022-06-29 | 1,635.50 | 1,649.50 | 1,626.50 | 1,639.00 | 1,444.50 | 927,559 |
| 2022-06-28 | 1,662.50 | 1,663.00 | 1,647.00 | 1,650.00 | 1,454.20 | 711,266 |
| 2022-06-27 | 1,644.50 | 1,665.00 | 1,639.50 | 1,646.50 | 1,451.11 | 861,744 |
| 2022-06-24 | 1,618.00 | 1,639.50 | 1,590.00 | 1,636.00 | 1,441.86 | 1,121,272 |
| 2022-06-23 | 1,625.00 | 1,633.96 | 1,602.50 | 1,611.50 | 1,420.26 | 817,468 |
| 2022-06-22 | 1,603.00 | 1,626.11 | 1,583.50 | 1,611.00 | 1,419.82 | 1,899,729 |
| 2022-06-21 | 1,613.50 | 1,638.25 | 1,594.00 | 1,610.50 | 1,419.38 | 979,903 |
| 2022-06-20 | 1,610.00 | 1,652.50 | 1,598.00 | 1,647.00 | 1,451.55 | 1,358,205 |
| 2022-06-17 | 1,604.00 | 1,651.50 | 1,588.00 | 1,608.50 | 1,417.62 | 2,733,169 |
| 2022-06-16 | 1,605.50 | 1,605.50 | 1,560.50 | 1,595.50 | 1,406.16 | 951,680 |
| 2022-06-15 | 1,587.00 | 1,627.50 | 1,575.50 | 1,615.00 | 1,423.35 | 2,246,475 |
| 2022-06-14 | 1,602.50 | 1,606.00 | 1,558.50 | 1,568.50 | 1,382.37 | 1,114,195 |
| 2022-06-13 | 1,593.00 | 1,609.50 | 1,573.50 | 1,589.00 | 1,400.43 | 849,687 |
| 2022-06-10 | 1,639.00 | 1,644.50 | 1,599.50 | 1,603.00 | 1,412.77 | 1,467,748 |
| 2022-06-09 | 1,683.00 | 1,688.00 | 1,651.50 | 1,652.00 | 1,455.96 | 837,309 |
| 2022-06-08 | 1,712.00 | 1,714.50 | 1,679.50 | 1,708.00 | 1,493.15 | 921,407 |
| 2022-06-07 | 1,683.50 | 1,700.50 | 1,649.50 | 1,687.00 | 1,474.79 | 1,086,752 |
| 2022-06-06 | 1,735.00 | 1,736.00 | 1,694.00 | 1,694.00 | 1,480.91 | 2,043,610 |
| 2022-06-01 | 1,755.00 | 1,758.00 | 1,704.50 | 1,705.00 | 1,490.53 | 1,183,328 |
| 2022-05-31 | 1,733.50 | 1,753.12 | 1,724.35 | 1,730.00 | 1,512.38 | 2,996,350 |
| 2022-05-30 | 1,746.00 | 1,766.00 | 1,737.20 | 1,747.50 | 1,527.68 | 781,868 |
| 2022-05-27 | 1,724.50 | 1,752.36 | 1,710.21 | 1,736.00 | 1,517.63 | 985,000 |
| 2022-05-26 | 1,640.00 | 1,744.00 | 1,640.00 | 1,723.50 | 1,506.70 | 2,060,284 |
| 2022-05-25 | 1,615.00 | 1,654.00 | 1,598.00 | 1,650.50 | 1,442.88 | 1,343,841 |
| 2022-05-24 | 1,608.50 | 1,638.00 | 1,597.00 | 1,605.00 | 1,403.11 | 1,379,367 |
| 2022-05-23 | 1,625.00 | 1,628.00 | 1,598.96 | 1,628.00 | 1,423.21 | 1,050,897 |
| 2022-05-20 | 1,586.50 | 1,631.00 | 1,586.50 | 1,614.00 | 1,410.97 | 1,226,091 |
| 2022-05-19 | 1,595.50 | 1,602.00 | 1,550.50 | 1,579.50 | 1,380.81 | 906,075 |
| 2022-05-18 | 1,677.00 | 1,686.50 | 1,614.00 | 1,614.00 | 1,410.97 | 1,598,344 |
| 2022-05-17 | 1,665.00 | 1,691.00 | 1,657.00 | 1,684.50 | 1,472.61 | 1,113,259 |
| 2022-05-16 | 1,662.00 | 1,675.50 | 1,636.00 | 1,668.50 | 1,458.62 | 822,082 |
| 2022-05-13 | 1,649.50 | 1,677.50 | 1,643.00 | 1,668.50 | 1,458.62 | 1,207,987 |
| 2022-05-12 | 1,576.00 | 1,648.00 | 1,574.00 | 1,636.00 | 1,430.21 | 1,507,587 |
| 2022-05-11 | 1,591.50 | 1,619.00 | 1,584.50 | 1,608.00 | 1,405.73 | 2,055,274 |
| 2022-05-10 | 1,578.00 | 1,595.50 | 1,570.50 | 1,580.50 | 1,381.69 | 1,507,783 |
| 2022-05-09 | 1,579.00 | 1,591.00 | 1,560.00 | 1,560.00 | 1,363.77 | 2,005,016 |
| 2022-05-06 | 1,591.00 | 1,618.50 | 1,580.00 | 1,588.00 | 1,388.25 | 2,058,113 |
| 2022-05-05 | 1,618.00 | 1,640.00 | 1,587.00 | 1,600.00 | 1,398.74 | 3,455,951 |
| 2022-05-04 | 1,605.00 | 1,607.50 | 1,536.00 | 1,570.50 | 1,372.95 | 2,133,376 |
| 2022-05-03 | 1,612.00 | 1,650.50 | 1,582.50 | 1,600.00 | 1,398.74 | 2,037,301 |
| 2022-04-29 | 1,635.00 | 1,638.08 | 1,598.00 | 1,606.50 | 1,404.42 | 1,990,894 |
| 2022-04-28 | 1,596.50 | 1,621.50 | 1,590.00 | 1,615.00 | 1,411.85 | 1,731,214 |
| 2022-04-27 | 1,540.00 | 1,590.00 | 1,523.50 | 1,575.00 | 1,376.88 | 1,523,905 |
| 2022-04-26 | 1,569.50 | 1,601.50 | 1,510.00 | 1,548.50 | 1,353.71 | 3,678,941 |
| 2022-04-25 | 1,612.00 | 1,640.00 | 1,592.00 | 1,630.00 | 1,424.96 | 1,587,957 |
| 2022-04-22 | 1,634.50 | 1,660.50 | 1,631.00 | 1,633.50 | 1,428.02 | 996,871 |
| 2022-04-21 | 1,632.50 | 1,666.00 | 1,625.50 | 1,656.50 | 1,448.13 | 763,157 |
| 2022-04-20 | 1,642.50 | 1,650.33 | 1,629.00 | 1,629.00 | 1,424.09 | 793,067 |
| 2022-04-19 | 1,646.00 | 1,646.00 | 1,618.50 | 1,630.50 | 1,425.40 | 704,142 |
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.