Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 1,609.00 | 1,646.05 | 1,462.50 | 1,631.50 | 1,426.27 | 1,251,841 |
| 2022-04-13 | 1,622.50 | 1,626.50 | 1,603.00 | 1,604.00 | 1,402.23 | 877,069 |
| 2022-04-12 | 1,631.00 | 1,657.00 | 1,622.90 | 1,633.00 | 1,427.58 | 632,444 |
| 2022-04-11 | 1,654.00 | 1,684.50 | 1,638.50 | 1,644.00 | 1,437.20 | 1,272,097 |
| 2022-04-08 | 1,646.00 | 1,662.00 | 1,633.50 | 1,662.00 | 1,452.94 | 1,030,930 |
| 2022-04-07 | 1,618.50 | 1,629.00 | 1,600.00 | 1,629.00 | 1,424.09 | 1,765,303 |
| 2022-04-06 | 1,638.00 | 1,646.50 | 1,567.50 | 1,603.00 | 1,401.36 | 2,062,771 |
| 2022-04-05 | 1,669.00 | 1,676.00 | 1,643.00 | 1,643.00 | 1,436.33 | 3,052,587 |
| 2022-04-04 | 1,657.50 | 1,673.50 | 1,647.00 | 1,666.50 | 1,456.87 | 1,121,904 |
| 2022-04-01 | 1,664.00 | 1,682.00 | 1,654.13 | 1,655.00 | 1,446.82 | 1,189,392 |
| 2022-03-31 | 1,720.00 | 1,731.00 | 1,662.00 | 1,662.00 | 1,452.94 | 2,182,180 |
| 2022-03-30 | 1,757.50 | 1,757.50 | 1,717.00 | 1,730.50 | 1,512.82 | 805,889 |
| 2022-03-29 | 1,713.00 | 1,770.00 | 1,701.50 | 1,752.00 | 1,531.62 | 2,112,183 |
| 2022-03-28 | 1,724.50 | 1,731.00 | 1,693.00 | 1,693.00 | 1,480.04 | 773,584 |
| 2022-03-25 | 1,691.00 | 1,706.00 | 1,683.50 | 1,704.50 | 1,490.09 | 971,808 |
| 2022-03-24 | 1,704.50 | 1,721.50 | 1,679.50 | 1,688.50 | 1,476.10 | 1,698,634 |
| 2022-03-23 | 1,740.50 | 1,751.00 | 1,696.50 | 1,696.50 | 1,483.10 | 1,680,440 |
| 2022-03-22 | 1,742.00 | 1,747.50 | 1,729.00 | 1,742.00 | 1,522.87 | 1,586,557 |
| 2022-03-21 | 1,755.50 | 1,755.50 | 1,731.40 | 1,736.50 | 1,518.07 | 483,417 |
| 2022-03-18 | 1,715.00 | 1,754.50 | 1,715.00 | 1,754.50 | 1,533.80 | 2,142,395 |
| 2022-03-17 | 1,784.00 | 1,793.94 | 1,725.50 | 1,743.50 | 1,524.18 | 1,212,177 |
| 2022-03-16 | 1,749.00 | 1,776.00 | 1,722.50 | 1,769.00 | 1,546.48 | 2,285,998 |
| 2022-03-15 | 1,728.00 | 1,749.50 | 1,711.00 | 1,724.00 | 1,507.14 | 844,032 |
| 2022-03-14 | 1,721.50 | 1,783.50 | 1,711.00 | 1,766.50 | 1,544.29 | 724,316 |
| 2022-03-11 | 1,696.00 | 1,729.46 | 1,678.50 | 1,699.00 | 1,485.28 | 1,508,590 |
| 2022-03-10 | 1,753.50 | 1,761.44 | 1,705.00 | 1,715.50 | 1,499.71 | 741,233 |
| 2022-03-09 | 1,656.00 | 1,760.00 | 1,653.50 | 1,747.50 | 1,527.68 | 1,507,892 |
| 2022-03-08 | 1,648.50 | 1,680.50 | 1,611.00 | 1,626.50 | 1,421.90 | 1,593,919 |
| 2022-03-07 | 1,652.00 | 1,733.50 | 1,584.50 | 1,673.50 | 1,462.99 | 1,680,498 |
| 2022-03-04 | 1,725.00 | 1,754.00 | 1,664.00 | 1,708.50 | 1,493.59 | 2,107,129 |
| 2022-03-03 | 1,740.00 | 1,779.30 | 1,729.00 | 1,744.50 | 1,525.06 | 1,778,643 |
| 2022-03-02 | 1,767.00 | 1,791.50 | 1,722.40 | 1,746.00 | 1,526.37 | 1,662,731 |
| 2022-03-01 | 1,896.00 | 1,927.50 | 1,798.50 | 1,798.50 | 1,572.27 | 1,136,684 |
| 2022-02-28 | 1,940.00 | 1,940.00 | 1,881.00 | 1,920.00 | 1,678.48 | 3,028,089 |
| 2022-02-25 | 1,900.00 | 1,959.50 | 1,887.50 | 1,959.50 | 1,713.01 | 1,694,232 |
| 2022-02-24 | 1,898.00 | 1,937.50 | 1,875.47 | 1,887.50 | 1,650.07 | 1,885,422 |
| 2022-02-23 | 1,943.00 | 1,964.00 | 1,930.64 | 1,940.50 | 1,696.40 | 742,073 |
| 2022-02-22 | 1,894.00 | 1,956.00 | 1,885.50 | 1,938.50 | 1,694.66 | 942,933 |
| 2022-02-21 | 1,918.50 | 1,941.50 | 1,912.00 | 1,927.00 | 1,684.60 | 678,368 |
| 2022-02-18 | 1,911.00 | 1,919.50 | 1,888.50 | 1,907.50 | 1,667.56 | 1,500,763 |
| 2022-02-17 | 1,898.50 | 1,907.50 | 1,890.00 | 1,899.00 | 1,660.12 | 594,364 |
| 2022-02-16 | 1,896.00 | 1,906.00 | 1,878.50 | 1,900.00 | 1,661.00 | 501,931 |
| 2022-02-15 | 1,891.50 | 1,903.42 | 1,873.50 | 1,901.00 | 1,661.87 | 1,181,085 |
| 2022-02-14 | 1,870.00 | 1,882.00 | 1,845.53 | 1,878.00 | 1,641.77 | 3,097,521 |
| 2022-02-11 | 1,917.00 | 1,936.00 | 1,909.00 | 1,930.00 | 1,687.22 | 750,034 |
| 2022-02-10 | 1,942.00 | 1,956.58 | 1,933.00 | 1,936.50 | 1,692.91 | 746,992 |
| 2022-02-09 | 1,940.00 | 1,953.50 | 1,930.00 | 1,936.50 | 1,692.91 | 710,686 |
| 2022-02-08 | 1,910.00 | 1,936.00 | 1,904.50 | 1,927.00 | 1,684.60 | 1,680,566 |
| 2022-02-07 | 1,893.50 | 1,924.00 | 1,886.47 | 1,910.50 | 1,670.18 | 1,031,456 |
| 2022-02-04 | 1,950.50 | 1,953.50 | 1,882.79 | 1,884.50 | 1,647.45 | 1,106,841 |
| 2022-02-03 | 1,957.00 | 1,979.50 | 1,926.50 | 1,940.50 | 1,696.40 | 740,975 |
| 2022-02-02 | 1,961.00 | 1,980.00 | 1,953.50 | 1,959.50 | 1,713.01 | 1,649,974 |
| 2022-02-01 | 1,956.50 | 1,970.50 | 1,945.50 | 1,956.00 | 1,709.95 | 1,090,178 |
| 2022-01-31 | 1,976.50 | 1,981.50 | 1,917.00 | 1,941.00 | 1,696.84 | 1,214,579 |
| 2022-01-28 | 1,986.50 | 1,988.00 | 1,926.50 | 1,959.00 | 1,712.58 | 2,924,720 |
| 2022-01-27 | 1,976.50 | 2,018.00 | 1,963.00 | 2,018.00 | 1,764.16 | 825,112 |
| 2022-01-26 | 2,015.00 | 2,038.00 | 2,002.00 | 2,002.00 | 1,750.17 | 1,632,202 |
| 2022-01-25 | 2,004.00 | 2,024.00 | 1,977.50 | 2,003.00 | 1,751.04 | 795,173 |
| 2022-01-24 | 2,010.00 | 2,054.00 | 1,971.00 | 1,986.50 | 1,736.62 | 772,463 |
| 2022-01-21 | 2,050.00 | 2,063.00 | 2,009.95 | 2,042.00 | 1,785.14 | 1,079,729 |
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.