See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← ABF.LSE stock page

Associated British Foods PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,272.002,288.002,235.002,235.002,166.42596,128
2025-11-102,268.002,279.002,230.002,258.002,188.71641,414
2025-11-072,250.002,275.002,230.002,263.002,193.561,766,270
2025-11-062,224.002,294.002,217.002,244.002,175.141,006,256
2025-11-052,192.002,216.002,162.002,216.002,148.003,210,870
2025-11-042,350.002,359.002,189.002,212.002,144.121,611,873
2025-11-032,303.002,307.002,244.002,280.002,210.04772,525
2025-10-312,311.002,315.002,284.002,295.002,224.58658,010
2025-10-302,299.002,323.002,281.002,315.002,243.96371,034
2025-10-292,294.002,328.002,287.002,295.002,224.58531,418
2025-10-282,289.002,303.002,263.002,294.002,223.61399,796
2025-10-272,300.002,303.002,280.002,290.002,219.73945,718
2025-10-242,288.002,297.002,265.972,293.002,222.64387,891
2025-10-232,273.002,286.002,251.002,286.002,215.85814,242
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-280.2070 GBP
2025-12-110.4230 GBP
2025-05-290.2070 GBP
2024-12-120.6930 GBP
2024-05-300.2070 GBP
2023-12-140.4580 GBP
2023-06-010.1420 GBP
2022-12-150.2990 GBP
2022-06-090.1380 GBP
2021-12-160.3430 GBP
2021-06-030.0620 GBP
2019-12-120.3430 GBP
2019-06-060.1205 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.