Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 2,050.00 | 2,063.00 | 2,009.95 | 2,042.00 | 1,785.14 | 1,079,729 |
| 2022-01-20 | 2,150.00 | 2,181.00 | 2,019.00 | 2,042.00 | 1,785.14 | 2,496,754 |
| 2022-01-19 | 2,097.00 | 2,137.00 | 2,092.00 | 2,131.00 | 1,862.94 | 1,196,894 |
| 2022-01-18 | 2,122.00 | 2,130.00 | 2,082.00 | 2,112.00 | 1,846.33 | 964,356 |
| 2022-01-17 | 2,128.00 | 2,152.00 | 2,109.00 | 2,123.00 | 1,855.95 | 1,191,975 |
| 2022-01-14 | 2,093.00 | 2,137.00 | 2,093.00 | 2,117.00 | 1,850.70 | 713,795 |
| 2022-01-13 | 2,087.00 | 2,110.00 | 2,085.00 | 2,110.00 | 1,844.58 | 516,551 |
| 2022-01-12 | 2,104.00 | 2,109.00 | 2,087.00 | 2,092.00 | 1,828.85 | 920,954 |
| 2022-01-11 | 2,083.00 | 2,114.00 | 2,077.43 | 2,092.00 | 1,828.85 | 1,536,054 |
| 2022-01-10 | 2,062.00 | 2,092.00 | 2,060.16 | 2,081.00 | 1,819.23 | 1,059,946 |
| 2022-01-07 | 2,052.00 | 2,056.21 | 2,031.00 | 2,051.00 | 1,793.00 | 498,300 |
| 2022-01-06 | 2,048.00 | 2,056.00 | 2,025.00 | 2,054.00 | 1,795.63 | 676,978 |
| 2022-01-05 | 2,039.00 | 2,068.24 | 2,038.32 | 2,057.00 | 1,798.25 | 833,797 |
| 2022-01-04 | 2,038.00 | 2,055.72 | 2,027.00 | 2,041.00 | 1,784.26 | 1,621,989 |
| 2021-12-31 | 2,000.00 | 2,008.00 | 1,990.00 | 2,008.00 | 1,755.41 | 169,949 |
| 2021-12-30 | 2,005.00 | 2,015.00 | 1,999.00 | 2,003.00 | 1,751.04 | 310,529 |
| 2021-12-29 | 2,020.00 | 2,040.00 | 2,008.00 | 2,014.00 | 1,760.66 | 792,656 |
| 2021-12-24 | 2,016.00 | 2,032.00 | 1,990.00 | 1,990.00 | 1,739.68 | 148,505 |
| 2021-12-23 | 2,034.00 | 2,044.00 | 2,019.00 | 2,019.00 | 1,765.03 | 554,283 |
| 2021-12-22 | 1,982.50 | 2,035.00 | 1,974.21 | 2,031.00 | 1,775.52 | 2,162,865 |
| 2021-12-21 | 1,940.00 | 1,997.00 | 1,939.00 | 1,997.00 | 1,745.80 | 1,892,394 |
| 2021-12-20 | 1,907.50 | 1,926.00 | 1,861.00 | 1,912.00 | 1,671.49 | 2,153,246 |
| 2021-12-17 | 1,879.50 | 1,954.00 | 1,865.50 | 1,952.50 | 1,706.89 | 1,700,840 |
| 2021-12-16 | 1,889.00 | 1,892.00 | 1,867.50 | 1,883.50 | 1,646.57 | 1,267,302 |
| 2021-12-15 | 1,946.50 | 1,951.50 | 1,891.00 | 1,891.00 | 1,623.15 | 1,247,308 |
| 2021-12-14 | 1,937.50 | 1,951.00 | 1,923.03 | 1,951.00 | 1,674.65 | 959,830 |
| 2021-12-13 | 1,949.50 | 1,950.50 | 1,901.50 | 1,924.50 | 1,651.90 | 1,059,678 |
| 2021-12-10 | 1,925.00 | 1,953.00 | 1,925.00 | 1,944.00 | 1,668.64 | 988,540 |
| 2021-12-09 | 1,947.50 | 1,949.50 | 1,910.50 | 1,934.00 | 1,660.05 | 3,661,485 |
| 2021-12-08 | 1,958.50 | 1,968.00 | 1,907.50 | 1,944.50 | 1,669.07 | 908,892 |
| 2021-12-07 | 1,976.00 | 1,983.00 | 1,950.50 | 1,962.00 | 1,684.09 | 810,360 |
| 2021-12-06 | 1,950.00 | 1,973.50 | 1,948.00 | 1,970.00 | 1,690.96 | 655,769 |
| 2021-12-03 | 1,957.50 | 1,959.75 | 1,924.50 | 1,930.00 | 1,656.62 | 1,013,576 |
| 2021-12-02 | 1,925.00 | 1,957.50 | 1,923.00 | 1,939.00 | 1,664.35 | 855,577 |
| 2021-12-01 | 1,927.50 | 1,968.00 | 1,921.00 | 1,955.50 | 1,678.51 | 1,556,695 |
| 2021-11-30 | 1,882.50 | 1,927.50 | 1,871.32 | 1,923.00 | 1,650.61 | 3,394,521 |
| 2021-11-29 | 1,904.00 | 1,929.00 | 1,886.00 | 1,907.00 | 1,636.88 | 1,726,564 |
| 2021-11-26 | 1,892.50 | 1,892.50 | 1,814.50 | 1,885.00 | 1,618.00 | 3,289,461 |
| 2021-11-25 | 1,941.00 | 1,952.50 | 1,929.50 | 1,943.00 | 1,667.78 | 371,826 |
| 2021-11-24 | 1,956.00 | 1,956.00 | 1,928.76 | 1,940.00 | 1,665.20 | 1,186,083 |
| 2021-11-23 | 1,907.50 | 1,969.00 | 1,907.50 | 1,956.00 | 1,678.94 | 1,041,424 |
| 2021-11-22 | 1,901.00 | 1,934.00 | 1,901.00 | 1,925.00 | 1,652.33 | 1,071,465 |
| 2021-11-19 | 1,943.50 | 1,949.00 | 1,884.00 | 1,900.00 | 1,630.87 | 2,015,244 |
| 2021-11-18 | 1,926.00 | 1,959.00 | 1,926.00 | 1,940.00 | 1,665.20 | 579,265 |
| 2021-11-17 | 1,960.00 | 1,960.00 | 1,932.50 | 1,935.00 | 1,660.91 | 1,253,512 |
| 2021-11-16 | 2,020.00 | 2,024.00 | 1,967.50 | 1,967.50 | 1,688.81 | 988,810 |
| 2021-11-15 | 1,999.00 | 2,037.00 | 1,991.50 | 2,022.00 | 1,735.59 | 705,521 |
| 2021-11-12 | 2,003.00 | 2,013.00 | 1,985.50 | 2,009.00 | 1,724.43 | 1,207,191 |
| 2021-11-11 | 2,054.00 | 2,066.00 | 2,002.00 | 2,002.00 | 1,718.42 | 1,565,789 |
| 2021-11-10 | 2,015.00 | 2,065.00 | 2,014.00 | 2,058.00 | 1,766.49 | 2,202,917 |
| 2021-11-09 | 1,901.00 | 2,015.00 | 1,895.50 | 2,007.00 | 1,722.71 | 2,973,313 |
| 2021-11-08 | 1,875.50 | 1,893.50 | 1,858.50 | 1,858.50 | 1,595.25 | 1,107,653 |
| 2021-11-05 | 1,849.00 | 1,900.00 | 1,846.00 | 1,886.50 | 1,619.28 | 2,076,470 |
| 2021-11-04 | 1,848.00 | 1,859.00 | 1,821.50 | 1,847.00 | 1,585.38 | 2,009,469 |
| 2021-11-03 | 1,807.50 | 1,837.50 | 1,800.00 | 1,837.50 | 1,577.22 | 1,047,470 |
| 2021-11-02 | 1,814.00 | 1,840.00 | 1,808.70 | 1,818.00 | 1,560.49 | 734,019 |
| 2021-11-01 | 1,796.00 | 1,818.00 | 1,770.58 | 1,812.50 | 1,555.76 | 589,881 |
| 2021-10-29 | 1,781.00 | 1,796.50 | 1,770.58 | 1,788.00 | 1,534.74 | 532,413 |
| 2021-10-28 | 1,792.00 | 1,804.50 | 1,779.00 | 1,786.00 | 1,533.02 | 620,427 |
| 2021-10-27 | 1,793.00 | 1,802.00 | 1,777.00 | 1,793.00 | 1,539.03 | 776,260 |
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.