Associated British Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 1,749.50 | 1,795.50 | 1,745.00 | 1,793.50 | 1,539.46 | 835,289 |
| 2021-10-25 | 1,731.00 | 1,775.29 | 1,726.00 | 1,751.00 | 1,502.98 | 1,183,200 |
| 2021-10-22 | 1,752.00 | 1,755.50 | 1,719.00 | 1,727.00 | 1,482.38 | 1,480,475 |
| 2021-10-21 | 1,771.50 | 1,788.00 | 1,750.16 | 1,752.00 | 1,503.83 | 1,675,183 |
| 2021-10-20 | 1,793.00 | 1,796.00 | 1,766.00 | 1,779.50 | 1,527.44 | 575,733 |
| 2021-10-19 | 1,827.00 | 1,829.00 | 1,788.00 | 1,790.00 | 1,536.45 | 704,867 |
| 2021-10-18 | 1,820.00 | 1,826.50 | 1,794.50 | 1,813.50 | 1,556.62 | 914,449 |
| 2021-10-15 | 1,809.50 | 1,820.00 | 1,793.50 | 1,818.00 | 1,560.49 | 777,945 |
| 2021-10-14 | 1,823.50 | 1,829.00 | 1,783.00 | 1,804.00 | 1,548.47 | 988,076 |
← NewerPage 22 of 22 · 1,269 trading days
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.