• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.17% Nasdaq Up1.27%

    More On ABF.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Associated British Foods plc (ABF.L)

    -LSE
    2,794.00 Down 69.00(2.41%) 4:47AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 20, 20152,920.002,942.002,860.002,863.001,128,8002,863.00
    Apr 17, 20152,967.002,994.002,902.002,906.001,089,7002,906.00
    Apr 16, 20152,978.002,990.002,947.002,958.00783,2002,958.00
    Apr 15, 20152,966.003,009.002,949.002,955.001,247,7002,955.00
    Apr 14, 20152,969.002,979.002,942.002,977.00637,6002,977.00
    Apr 13, 20153,008.003,008.002,978.002,990.00459,8002,990.00
    Apr 10, 20152,999.003,022.002,979.003,017.00654,5003,017.00
    Apr 9, 20152,976.003,014.002,975.003,014.00699,7003,014.00
    Apr 8, 20152,950.002,977.002,918.002,963.00939,4002,963.00
    Apr 7, 20152,869.002,964.002,856.002,964.001,171,2002,964.00
    Apr 6, 20152,866.002,866.002,866.002,866.0002,866.00
    Apr 3, 20152,866.002,866.002,866.002,866.0002,866.00
    Apr 2, 20152,820.002,866.002,805.002,866.00584,9002,866.00
    Apr 1, 20152,813.002,853.002,795.352,816.00868,6002,816.00
    Mar 31, 20152,854.002,868.002,807.002,818.00871,7002,818.00
    Mar 30, 20152,876.002,883.002,839.002,855.00509,7002,855.00
    Mar 27, 20152,851.002,861.002,826.002,845.00978,1002,845.00
    Mar 26, 20152,891.002,908.002,836.002,849.00861,0002,849.00
    Mar 25, 20152,934.002,954.002,909.002,911.00891,0002,911.00
    Mar 24, 20152,998.002,999.792,925.002,925.001,365,8002,925.00
    Mar 23, 20153,046.003,046.003,008.003,011.00563,3003,011.00
    Mar 20, 20153,058.003,070.003,025.003,038.00724,5003,038.00
    Mar 19, 20153,077.003,093.003,047.003,061.00625,7003,061.00
    Mar 18, 20153,045.003,066.003,016.003,062.00812,5003,062.00
    Mar 17, 20153,046.003,074.003,010.003,036.00619,7003,036.00
    Mar 16, 20152,991.003,056.002,990.003,048.00915,0003,048.00
    Mar 13, 20152,988.003,027.002,968.002,984.00557,6002,984.00
    Mar 12, 20152,993.003,028.002,967.002,992.00667,8002,992.00
    Mar 11, 20152,976.003,043.002,968.002,998.00730,4002,998.00
    Mar 10, 20153,053.003,069.002,976.002,976.001,047,0002,976.00
    Mar 9, 20153,125.003,136.003,063.003,069.00436,3003,069.00
    Mar 6, 20153,133.003,187.003,109.003,129.00705,1003,129.00
    Mar 5, 20153,083.003,133.003,075.003,133.00532,4003,133.00
    Mar 4, 20153,109.003,109.003,051.003,088.00669,9003,088.00
    Mar 3, 20153,116.003,156.003,094.003,094.00759,1003,094.00
    Mar 2, 20153,108.003,127.003,063.003,085.001,022,8003,085.00
    Feb 27, 20153,062.003,149.363,055.503,125.001,128,0003,125.00
    Feb 26, 20153,016.003,051.002,988.003,049.00661,9003,049.00
    Feb 25, 20153,006.003,029.002,964.002,994.00783,8002,994.00
    Feb 24, 20153,066.003,071.002,997.003,009.00897,7003,009.00
    Feb 23, 20153,033.003,082.002,993.203,058.00874,3003,058.00
    Feb 20, 20153,052.003,053.003,030.003,036.00683,2003,036.00
    Feb 19, 20152,997.003,070.002,992.003,057.00868,7003,057.00
    Feb 18, 20152,949.002,998.002,931.002,998.001,115,7002,998.00
    Feb 17, 20152,912.002,948.002,910.002,948.00756,4002,948.00
    Feb 16, 20152,900.002,936.002,868.002,926.00734,2002,926.00
    Feb 13, 20152,968.002,968.752,901.002,905.00860,5002,905.00
    Feb 12, 20152,988.003,008.002,953.002,966.00552,7002,966.00
    Feb 11, 20152,999.003,016.002,955.002,992.00666,4002,992.00
    Feb 10, 20153,008.003,023.002,982.003,009.00710,5003,009.00
    Feb 9, 20153,020.003,030.002,991.003,010.00664,0003,010.00
    Feb 6, 20152,997.003,045.002,992.003,042.00735,7003,042.00
    Feb 5, 20153,032.003,057.003,001.003,014.00590,3003,014.00
    Feb 4, 20153,077.003,080.002,998.003,042.00840,3003,042.00
    Feb 3, 20153,110.003,112.003,074.003,079.00869,3003,079.00
    Feb 2, 20153,119.003,132.003,081.003,114.00513,4003,114.00
    Jan 30, 20153,160.003,167.003,099.003,103.00685,2003,103.00
    Jan 29, 20153,110.003,164.003,096.003,160.00678,5003,160.00
    Jan 28, 20153,120.003,134.003,084.003,121.00512,6003,121.00
    Jan 27, 20153,119.003,119.003,084.003,097.00616,7003,097.00
    Jan 26, 20153,075.003,117.003,071.763,112.00644,3003,112.00
    Jan 23, 20153,005.003,082.002,959.113,080.00842,3003,080.00
    Jan 22, 20153,002.003,002.002,889.002,985.001,441,7002,985.00
    Jan 21, 20153,054.003,078.002,972.002,998.00814,6002,998.00
    Jan 20, 20153,114.003,118.153,043.003,050.00500,7003,050.00
    Jan 19, 20153,097.003,136.003,074.003,113.00397,7003,113.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.