Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Associated British Foods Plc (OP: ASBFF )

33.42 UNCHANGED
Last Price Updated: 10:49 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.78 32.78 32.78 0 +0.00(+0.00%)
Apr 26, 2019 32.78 32.78 32.78 0 +0.00(+0.00%)
Apr 24, 2019 32.78 32.78 32.78 0 +0.82(+2.57%)
Apr 11, 2019 31.96 31.96 31.96 0 +0.00(+0.00%)
Apr 10, 2019 31.96 31.96 31.96 59 +0.00(+0.00%)
Apr 09, 2019 31.96 31.96 31.96 371 +0.00(+0.00%)
Apr 05, 2019 31.96 31.96 31.96 0 +0.78(+2.50%)
Mar 27, 2019 31.18 31.18 31.18 0 +0.05(+0.18%)
Mar 26, 2019 31.12 31.12 31.12 31.12 3,400 +0.70(+2.28%)
Mar 25, 2019 30.43 30.43 30.43 30.43 3,400 -0.16(-0.52%)
Mar 22, 2019 30.59 30.59 30.59 30.59 3,400 -0.09(-0.31%)
Mar 20, 2019 30.68 30.68 30.68 0 +0.60(+2.01%)
Mar 18, 2019 30.08 30.08 30.08 0 +0.00(+0.00%)
Mar 14, 2019 30.08 30.08 30.08 0 +0.00(+0.00%)
Mar 13, 2019 30.08 30.08 30.08 49 +0.00(+0.00%)
Mar 12, 2019 30.08 30.08 30.08 32 +0.00(+0.00%)
Mar 08, 2019 30.08 30.08 30.08 0 +0.00(+0.00%)
Mar 01, 2019 30.08 30.08 30.08 0 +0.00(+0.00%)
Feb 20, 2019 30.08 30.08 30.08 0 +0.00(+0.00%)
Feb 19, 2019 30.08 30.08 30.08 30.08 1,075 -0.92(-2.97%)
Feb 13, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Feb 06, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Feb 04, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Jan 29, 2019 31.00 31.00 31.00 0 +0.15(+0.47%)
Jan 28, 2019 30.85 30.85 30.85 3 +0.00(+0.00%)
Jan 23, 2019 30.85 30.85 30.85 0 +0.57(+1.89%)
Jan 22, 2019 30.28 30.28 30.28 30.28 176,789 +0.23(+0.78%)
Jan 18, 2019 30.05 30.05 30.05 30.05 100 +0.56(+1.90%)
Jan 17, 2019 29.49 29.49 29.49 29.49 6,277 +1.51(+5.39%)
Jan 16, 2019 27.98 27.98 27.98 27.98 1,548 -0.88(-3.06%)
Jan 15, 2019 28.86 28.86 28.86 95 +0.00(+0.00%)
Jan 11, 2019 28.86 28.86 28.86 0 +0.00(+0.00%)
Jan 10, 2019 28.86 28.86 28.86 28.86 5,822 -0.34(-1.15%)
Jan 09, 2019 29.20 29.20 29.20 29.20 11,483 +0.31(+1.08%)
Jan 08, 2019 28.82 28.89 28.82 28.89 200 +3.34(+13.07%)
Jan 04, 2019 25.55 25.55 25.55 0 +0.00(+0.00%)
Jan 02, 2019 25.55 25.55 25.55 0 -1.64(-6.03%)
Dec 31, 2018 27.19 27.19 27.19 33 +0.00(+0.00%)
Dec 28, 2018 27.19 27.19 27.19 182 +0.00(+0.00%)
Dec 27, 2018 27.19 27.19 27.19 13 +0.00(+0.00%)
Dec 26, 2018 25.41 27.19 25.41 27.19 3,505 +0.84(+3.19%)
Dec 20, 2018 26.35 26.35 26.35 0 -0.10(-0.38%)
Dec 19, 2018 26.45 26.45 26.45 31 +0.00(+0.00%)
Dec 17, 2018 26.45 26.45 26.45 0 +0.00(+0.00%)
Dec 14, 2018 26.45 26.45 26.45 30 +0.00(+0.00%)
Dec 12, 2018 26.45 26.45 26.45 0 +0.00(+0.00%)
Dec 11, 2018 26.45 26.45 26.45 26.45 109 -3.90(-12.85%)
Dec 04, 2018 30.35 30.35 30.35 0 +0.00(+0.00%)
Nov 30, 2018 30.35 30.35 30.35 0 -1.09(-3.47%)
Nov 28, 2018 31.44 31.44 31.44 0 +0.00(+0.00%)
Nov 27, 2018 31.44 31.44 31.44 92 +0.00(+0.00%)
Nov 26, 2018 31.44 31.44 31.44 36 +0.00(+0.00%)
Nov 23, 2018 31.44 31.44 31.44 26 +0.00(+0.00%)
Nov 19, 2018 31.44 31.44 31.44 0 +0.00(+0.00%)
Nov 15, 2018 31.44 31.44 31.44 0 -1.84(-5.52%)
Nov 12, 2018 33.28 33.28 33.28 0 -0.70(-2.06%)
Nov 09, 2018 33.98 33.98 33.98 33.98 300 +2.40(+7.60%)
Nov 08, 2018 31.58 31.58 31.58 144 +0.00(+0.00%)
Nov 06, 2018 31.58 31.58 31.58 0 +0.00(+0.00%)
Nov 02, 2018 31.58 31.58 31.58 0 +0.00(+0.00%)
Nov 01, 2018 31.58 31.58 31.58 31.58 200 +1.47(+4.88%)
Oct 31, 2018 30.11 30.11 30.11 30.11 810 -0.06(-0.20%)
Oct 29, 2018 30.17 30.17 30.17 0 +0.00(+0.00%)
Oct 26, 2018 30.17 30.17 30.17 31 +0.00(+0.00%)
Oct 25, 2018 30.17 30.17 30.17 31 +0.00(+0.00%)
Oct 23, 2018 30.17 30.17 30.17 0 +0.61(+2.06%)
Oct 19, 2018 29.56 29.56 29.56 0 -0.92(-3.02%)
Oct 16, 2018 30.48 30.48 30.48 0 -0.27(-0.87%)
Oct 15, 2018 30.75 30.75 30.75 50 +0.00(+0.00%)
Oct 12, 2018 30.75 30.75 30.75 0 +1.00(+3.36%)
Oct 10, 2018 29.75 29.75 29.75 0 +0.00(+0.00%)
Oct 09, 2018 29.75 29.75 29.75 29.75 1,391 +0.00(+0.00%)
Oct 08, 2018 29.75 29.75 29.75 25 +0.00(+0.00%)
Oct 04, 2018 29.75 29.75 29.75 0 -0.25(-0.83%)
Oct 03, 2018 30.00 30.00 30.00 50 +0.00(+0.00%)
Sep 27, 2018 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 26, 2018 30.00 30.00 30.00 95 +0.00(+0.00%)
Sep 21, 2018 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 20, 2018 30.00 30.00 30.00 30.00 110 +0.44(+1.50%)
Sep 19, 2018 29.56 29.56 29.56 66 +0.00(+0.00%)
Sep 18, 2018 29.56 29.56 29.56 1 +0.00(+0.00%)
Sep 13, 2018 29.56 29.56 29.56 0 +0.92(+3.21%)
Sep 12, 2018 28.64 28.64 28.64 28.64 577 +0.08(+0.28%)
Sep 11, 2018 28.56 28.56 28.56 28.56 113 -1.53(-5.10%)
Aug 29, 2018 30.09 30.09 30.09 0 +0.97(+3.34%)
Aug 28, 2018 29.12 29.12 29.12 29.12 2,269 -1.45(-4.75%)
Aug 24, 2018 30.57 30.57 30.57 0 +0.61(+2.04%)
Aug 23, 2018 29.96 29.96 29.96 46 +0.00(+0.00%)
Aug 22, 2018 29.96 29.96 29.96 28 +0.00(+0.00%)
Aug 20, 2018 29.96 29.96 29.96 0 +0.50(+1.70%)
Aug 17, 2018 29.46 29.46 29.46 29.46 2,600 +0.14(+0.49%)
Aug 15, 2018 29.32 29.32 29.32 0 -0.88(-2.93%)
Aug 10, 2018 30.20 30.20 30.20 0 -1.34(-4.25%)
Aug 08, 2018 31.54 31.54 31.54 0 +0.00(+0.00%)
Aug 07, 2018 122 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 38 +0.00(+0.00%)
Jul 27, 2018 32.25 32.25 32.25 32.25 500 +0.95(+3.04%)
Jul 20, 2018 31.30 31.30 31.30 0 -0.70(-2.19%)
Jul 16, 2018 32.00 32.00 32.00 26 -2.04(-5.99%)
Jul 05, 2018 34.04 34.04 34.04 337 -1.47(-4.14%)
Jul 03, 2018 35.51 35.51 35.51 0 -0.89(-2.45%)
Jun 27, 2018 36.40 36.40 36.40 2 -0.33(-0.90%)
Jun 21, 2018 36.73 36.73 36.73 0 +0.57(+1.58%)
Jun 19, 2018 36.16 36.16 36.16 0 -0.14(-0.39%)
Jun 13, 2018 36.30 36.30 36.30 24 -0.61(-1.65%)
Jun 11, 2018 36.91 36.91 36.91 0 +1.11(+3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.