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 29, 2022 19.71 19.71 19.71 19.71 550 -0.29(-1.45%)
Apr 28, 2022 20.00 20.00 20.00 20.00 226 +0.00(+0.00%)
Apr 26, 2022 20.00 93 -1.61(-7.47%)
Apr 21, 2022 21.61 287 +0.39(+1.86%)
Apr 19, 2022 21.22 0 -0.28(-1.30%)
Apr 14, 2022 21.50 0 +0.40(+1.90%)
Apr 08, 2022 21.10 1,617 -0.60(-2.76%)
Apr 05, 2022 21.70 5 -1.28(-5.57%)
Mar 21, 2022 22.98 0 -0.05(-0.24%)
Mar 18, 2022 23.04 23.04 23.04 23.04 135 +0.03(+0.12%)
Mar 09, 2022 23.01 0 +1.71(+8.02%)
Mar 08, 2022 21.66 21.66 21.30 21.30 300 -2.37(-10.01%)
Mar 02, 2022 23.67 438 -2.38(-9.14%)
Feb 25, 2022 26.05 13 +1.69(+6.94%)
Feb 24, 2022 24.36 24.36 24.36 24.36 161 -0.77(-3.06%)
Feb 18, 2022 25.13 60 -0.82(-3.16%)
Feb 17, 2022 26.92 26.92 25.95 25.95 709 +1.12(+4.51%)
Feb 15, 2022 24.83 0 -0.50(-1.95%)
Feb 14, 2022 24.28 25.32 24.20 25.32 792,396 +0.14(+0.58%)
Feb 11, 2022 26.86 26.98 25.18 25.18 269,533 -1.08(-4.11%)
Feb 10, 2022 27.28 27.28 26.26 26.26 2,023 -1.11(-4.06%)
Feb 09, 2022 25.39 27.37 25.39 27.37 979 +0.35(+1.30%)
Feb 08, 2022 26.84 27.02 24.80 27.02 3,940 +1.72(+6.80%)
Feb 07, 2022 26.62 26.62 25.30 25.30 2,663 -0.40(-1.58%)
Feb 04, 2022 26.62 26.65 24.66 25.70 2,992 -1.85(-6.70%)
Feb 03, 2022 25.40 27.55 27.55 1,565 -0.24(-0.86%)
Feb 02, 2022 25.73 27.79 25.73 27.79 2,233 +2.34(+9.19%)
Feb 01, 2022 27.57 27.77 25.45 25.45 29,058 -1.89(-6.91%)
Jan 31, 2022 26.87 27.41 27.34 9,270 +0.33(+1.22%)
Jan 28, 2022 26.30 27.01 26.30 27.01 1,752 -0.45(-1.64%)
Jan 27, 2022 27.44 27.52 26.30 27.46 6,477 -0.74(-2.62%)
Jan 26, 2022 28.09 28.20 28.09 28.20 4,056 +1.49(+5.58%)
Jan 25, 2022 27.79 27.87 26.47 26.71 3,362 +0.49(+1.87%)
Jan 24, 2022 27.07 27.35 26.07 26.22 13,596 -2.23(-7.84%)
Jan 21, 2022 28.37 28.45 27.15 28.45 33,270 +0.33(+1.17%)
Jan 20, 2022 28.08 28.31 27.02 28.12 16,022 -1.21(-4.13%)
Jan 19, 2022 29.17 29.33 29.06 29.33 1,237 +0.01(+0.03%)
Jan 18, 2022 28.84 29.42 28.20 29.32 35,524 +1.54(+5.54%)
Jan 14, 2022 27.78 0 +0.00(+0.00%)
Jan 13, 2022 27.78 30.15 27.78 27.78 13,417 -0.45(-1.59%)
Jan 12, 2022 28.23 29.37 28.23 28.23 596 -1.59(-5.33%)
Jan 11, 2022 29.40 29.82 29.40 29.82 973 +0.27(+0.91%)
Jan 10, 2022 29.17 29.55 27.30 29.55 22,498 +2.85(+10.67%)
Jan 07, 2022 28.27 28.85 26.70 26.70 8,203 -2.49(-8.53%)
Jan 06, 2022 27.18 29.19 27.18 29.19 11,605 +0.62(+2.17%)
Jan 05, 2022 28.57 28.65 27.43 28.57 1,578 +0.35(+1.24%)
Jan 04, 2022 27.42 28.22 27.13 28.22 1,294 +0.32(+1.15%)
Jan 03, 2022 27.85 27.90 27.54 27.90 22,266 -0.10(-0.36%)
Dec 31, 2021 27.92 28.00 26.22 28.00 3,571 -0.28(-0.99%)
Dec 30, 2021 26.78 28.28 26.05 28.28 3,981 +1.35(+5.01%)
Dec 29, 2021 26.95 27.44 26.85 26.93 5,479 -0.58(-2.11%)
Dec 28, 2021 26.53 27.60 26.45 27.51 2,161 +0.13(+0.47%)
Dec 27, 2021 27.37 27.81 26.01 27.38 16,984 -0.83(-2.94%)
Dec 23, 2021 27.92 28.30 26.48 28.21 9,803 +0.19(+0.68%)
Dec 22, 2021 27.79 28.10 25.99 28.02 5,730 +2.27(+8.82%)
Dec 21, 2021 27.01 27.23 25.50 25.75 11,818 -0.39(-1.49%)
Dec 20, 2021 26.15 26.20 24.35 26.14 17,177 +1.34(+5.40%)
Dec 17, 2021 24.88 26.48 24.80 24.80 19,083 -1.08(-4.17%)
Dec 16, 2021 24.28 25.88 24.20 25.88 7,715 -0.05(-0.19%)
Dec 15, 2021 26.25 26.25 24.32 25.93 9,713 +1.14(+4.60%)
Dec 14, 2021 26.48 26.81 24.69 24.79 12,457 +0.10(+0.41%)
Dec 13, 2021 26.13 26.68 24.45 24.69 20,076 -0.62(-2.45%)
Dec 10, 2021 25.14 26.32 25.06 25.31 20,486 +0.16(+0.64%)
Dec 09, 2021 24.79 26.32 24.71 25.15 9,210 -1.42(-5.34%)
Dec 08, 2021 25.04 26.65 24.95 26.57 12,062 +1.01(+3.95%)
Dec 07, 2021 26.70 26.70 25.47 25.56 5,228 +0.14(+0.55%)
Dec 06, 2021 26.79 27.04 25.32 25.42 11,794 -0.53(-2.05%)
Dec 03, 2021 26.44 26.50 24.80 25.95 11,701 -0.20(-0.76%)
Dec 02, 2021 26.67 26.67 25.28 26.15 15,399 +0.98(+3.89%)
Dec 01, 2021 25.71 26.63 25.09 25.17 44,820 +0.28(+1.12%)
Nov 30, 2021 25.20 26.07 24.83 24.89 5,294 +0.06(+0.24%)
Nov 29, 2021 26.30 26.38 24.78 24.83 3,468 -0.62(-2.44%)
Nov 26, 2021 26.10 26.10 24.22 25.45 4,085 +0.04(+0.16%)
Nov 24, 2021 25.48 26.33 25.40 25.41 4,632 -0.53(-2.04%)
Nov 23, 2021 26.11 26.47 25.90 25.94 11,452 +0.70(+2.77%)
Nov 22, 2021 26.05 26.42 25.24 25.24 7,154 +0.03(+0.12%)
Nov 19, 2021 25.34 25.94 25.12 25.21 8,492 -0.53(-2.06%)
Nov 18, 2021 25.51 25.74 25.74 25.74 3,361 +0.20(+0.78%)
Nov 17, 2021 26.49 26.49 25.48 25.54 1,538 -0.39(-1.50%)
Nov 16, 2021 27.46 27.46 25.85 25.93 8,750 -0.75(-2.81%)
Nov 15, 2021 27.82 27.90 26.60 26.68 2,408 +0.34(+1.29%)
Nov 12, 2021 27.27 27.28 26.34 26.34 1,295 -1.03(-3.76%)
Nov 11, 2021 27.31 27.45 26.31 27.37 3,090 -0.59(-2.11%)
Nov 10, 2021 27.48 27.96 2,150 +1.26(+4.72%)
Nov 09, 2021 26.82 27.46 26.70 26.70 1,134 +2.02(+8.18%)
Nov 08, 2021 26.33 26.33 24.68 24.68 5,317 -0.50(-1.99%)
Nov 05, 2021 25.86 25.86 24.71 25.18 1,501 +0.75(+3.07%)
Nov 04, 2021 24.70 25.42 24.41 24.43 5,918 -0.03(-0.12%)
Nov 03, 2021 24.44 25.70 24.35 24.46 5,215 +0.05(+0.20%)
Nov 02, 2021 25.09 25.34 24.31 24.41 4,556 -0.04(-0.16%)
Nov 01, 2021 24.94 25.25 24.42 24.45 4,186 +0.33(+1.37%)
Oct 29, 2021 24.13 25.11 23.82 24.12 4,511 +0.02(+0.08%)
Oct 28, 2021 25.16 25.24 24.10 24.10 2,451 +0.09(+0.37%)
Oct 27, 2021 24.60 25.20 24.01 24.01 2,686 -0.27(-1.11%)
Oct 26, 2021 24.29 24.28 3,746 +0.40(+1.68%)
Oct 25, 2021 24.66 24.69 23.80 23.88 2,614 +0.71(+3.06%)
Oct 22, 2021 24.19 24.27 23.17 23.17 2,986 -0.71(-2.97%)
Oct 21, 2021 24.65 24.73 23.80 23.88 1,881 -1.34(-5.31%)
Oct 20, 2021 24.91 25.22 24.18 25.22 1,677 +0.86(+3.53%)
Oct 19, 2021 25.24 25.32 24.36 24.36 1,776 -0.02(-0.08%)
Oct 18, 2021 24.85 25.53 24.38 24.38 2,142 -0.08(-0.33%)
Oct 15, 2021 25.24 25.39 24.46 24.46 3,183 +0.30(+1.24%)
Oct 14, 2021 25.24 25.24 24.16 24.16 3,764 -0.15(-0.62%)
Oct 13, 2021 25.08 25.08 24.28 24.31 2,481 -0.40(-1.62%)
Oct 12, 2021 24.46 24.71 23.80 24.71 1,164 +0.59(+2.46%)
Oct 11, 2021 25.20 25.28 24.12 24.12 6,839 -1.51(-5.91%)
Oct 08, 2021 25.59 25.66 23.80 25.63 3,505 +0.04(+0.16%)
Oct 07, 2021 23.88 25.59 23.88 25.59 1,598 +1.71(+7.16%)
Oct 06, 2021 25.05 25.16 23.88 23.88 16,766 -2.04(-7.87%)
Oct 05, 2021 25.85 25.92 23.90 25.92 1,222 +2.12(+8.91%)
Oct 04, 2021 25.77 25.77 23.80 23.80 4,998 -2.22(-8.53%)
Oct 01, 2021 25.75 26.02 23.99 26.02 4,579 -0.13(-0.50%)
Sep 30, 2021 26.09 26.15 24.21 26.15 1,658 +0.23(+0.89%)
Sep 29, 2021 24.76 26.71 24.68 25.92 1,705 -0.50(-1.90%)
Sep 28, 2021 26.78 26.86 26.42 26.42 1,724 +0.94(+3.69%)
Sep 27, 2021 27.49 27.61 25.48 25.48 2,353 -1.22(-4.57%)
Sep 24, 2021 26.62 26.70 26.62 26.70 1,693 +0.57(+2.18%)
Sep 23, 2021 27.12 27.20 26.13 26.13 2,344 +1.32(+5.32%)
Sep 22, 2021 26.80 26.88 24.81 24.81 2,362 -0.45(-1.78%)
Sep 21, 2021 26.34 26.35 25.17 25.26 2,904 +0.33(+1.32%)
Sep 20, 2021 25.20 26.08 24.93 24.93 4,470 -0.53(-2.08%)
Sep 17, 2021 26.32 26.40 25.46 25.46 2,486 -0.93(-3.52%)
Sep 16, 2021 26.39 26.39 26.39 26.39 562 +0.00(+0.00%)
Sep 15, 2021 26.67 26.67 26.17 26.39 4,452 -0.86(-3.16%)
Sep 14, 2021 25.93 27.25 25.93 27.25 1,365 +1.55(+6.03%)
Sep 13, 2021 25.78 25.78 25.70 25.70 3,375 -2.45(-8.70%)
Sep 10, 2021 26.43 28.15 26.43 28.15 626 +0.59(+2.14%)
Sep 09, 2021 27.24 27.56 25.83 27.56 1,274 +0.32(+1.17%)
Sep 08, 2021 27.24 27.24 27.24 27.24 514 -0.53(-1.91%)
Sep 07, 2021 27.77 27.77 27.77 27.77 653 -0.37(-1.31%)
Sep 03, 2021 27.98 28.18 26.54 28.14 2,097 +0.02(+0.07%)
Sep 02, 2021 27.97 28.12 27.90 28.12 1,088 -0.31(-1.09%)
Sep 01, 2021 28.43 28.43 28.43 28.43 566 +0.66(+2.38%)
Aug 31, 2021 27.77 27.77 27.77 27.77 591 +0.07(+0.25%)
Aug 30, 2021 27.62 27.70 27.62 27.70 822 +0.28(+1.02%)
Aug 27, 2021 27.76 27.76 27.42 27.42 1,003 +0.64(+2.39%)
Aug 26, 2021 27.60 27.60 26.78 26.78 1,291 -1.52(-5.37%)
Aug 25, 2021 28.22 28.30 28.22 28.30 923 +1.30(+4.81%)
Aug 24, 2021 27.08 27.08 27.00 27.00 1,012 +0.70(+2.66%)
Aug 23, 2021 28.57 28.57 26.30 26.30 2,222 +0.07(+0.27%)
Aug 20, 2021 28.42 28.42 26.23 26.23 1,304 -0.07(-0.27%)
Aug 19, 2021 28.62 28.62 26.30 26.30 2,755 -2.72(-9.37%)
Aug 18, 2021 29.02 29.02 26.75 29.02 1,749 -0.05(-0.17%)
Aug 17, 2021 29.07 29.07 26.83 29.07 1,015 -0.55(-1.86%)
Aug 16, 2021 29.62 29.62 27.43 29.62 816 -0.30(-1.00%)
Aug 13, 2021 29.32 29.92 27.68 29.92 866 +0.50(+1.70%)
Aug 12, 2021 29.22 29.50 29.22 29.42 996 -0.30(-1.01%)
Aug 10, 2021 29.72 29.72 29.72 762 +2.44(+8.94%)
Aug 09, 2021 27.28 27.28 27.28 27.28 465 -0.05(-0.18%)
Aug 05, 2021 27.33 27.33 27.33 322 -2.09(-7.10%)
Aug 04, 2021 29.42 29.50 29.42 29.42 784 -0.08(-0.27%)
Aug 03, 2021 29.42 29.50 29.42 29.50 1,114 +2.27(+8.34%)
Aug 02, 2021 27.23 29.14 27.15 27.23 1,018 -0.57(-2.05%)
Jul 30, 2021 29.08 29.16 27.80 27.80 1,603 -1.09(-3.77%)
Jul 29, 2021 28.86 28.89 28.86 28.89 958 +1.49(+5.44%)
Jul 28, 2021 29.36 29.36 27.40 27.40 1,032 +0.12(+0.44%)
Jul 27, 2021 29.12 29.12 27.28 27.28 615 +0.00(+0.00%)
Jul 26, 2021 29.34 29.47 27.28 27.28 853 -1.44(-5.01%)
Jul 23, 2021 28.77 28.77 28.72 28.72 892 -0.50(-1.71%)
Jul 22, 2021 28.55 29.30 28.55 29.22 1,190 +1.82(+6.64%)
Jul 21, 2021 29.32 29.32 27.40 27.40 960 -0.89(-3.15%)
Jul 20, 2021 28.21 28.29 28.21 28.29 1,124 +1.81(+6.84%)
Jul 19, 2021 26.90 27.59 26.48 26.48 1,742 -2.40(-8.31%)
Jul 16, 2021 28.81 28.88 28.80 28.88 1,277 +0.36(+1.26%)
Jul 15, 2021 28.78 28.78 28.02 28.52 1,311 -0.99(-3.35%)
Jul 14, 2021 29.95 29.95 29.51 29.51 761 -0.63(-2.09%)
Jul 13, 2021 30.14 30.14 29.94 30.14 2,161 +1.07(+3.67%)
Jul 12, 2021 30.65 30.65 28.58 29.07 3,340 -2.42(-7.68%)
Jul 09, 2021 31.28 31.49 31.27 31.49 2,552 +0.67(+2.17%)
Jul 08, 2021 30.82 30.82 30.82 30.82 709 -1.33(-4.14%)
Jul 07, 2021 31.78 32.15 31.14 32.15 11,643 -0.35(-1.08%)
Jul 06, 2021 32.65 32.65 30.58 32.50 945 -0.12(-0.37%)
Jul 02, 2021 32.62 32.62 32.62 32.62 501 +1.86(+6.05%)
Jul 01, 2021 32.48 32.48 30.76 30.76 642 -1.15(-3.60%)
Jun 30, 2021 31.91 31.91 31.91 31.91 539 -0.30(-0.93%)
Jun 29, 2021 32.21 32.21 32.21 32.21 467 +2.11(+7.01%)
Jun 28, 2021 32.27 32.30 30.10 30.10 910 -0.23(-0.76%)
Jun 25, 2021 32.57 32.65 30.33 30.33 846 -2.29(-7.02%)
Jun 24, 2021 32.38 32.62 32.38 32.62 1,164 -0.50(-1.51%)
Jun 22, 2021 33.12 33.12 33.12 230 +2.94(+9.74%)
Jun 21, 2021 32.57 32.57 30.18 30.18 845 -1.08(-3.46%)
Jun 18, 2021 33.02 33.02 31.26 31.26 1,716 -1.50(-4.58%)
Jun 17, 2021 33.09 33.09 32.76 32.76 1,107 -0.39(-1.18%)
Jun 16, 2021 33.17 33.20 33.09 33.15 316,567 -0.33(-0.99%)
Jun 15, 2021 33.35 33.64 33.35 33.48 415,701 -0.09(-0.27%)
Jun 14, 2021 33.57 33.57 33.57 33.57 233 +0.02(+0.06%)
Jun 11, 2021 33.55 33.55 33.55 33.55 342 +2.00(+6.34%)
Jun 04, 2021 31.55 31.55 31.55 0 -0.40(-1.25%)
Jun 03, 2021 31.95 31.95 31.95 31.95 485 -1.95(-5.75%)
Jun 01, 2021 33.90 33.90 33.90 0 +2.10(+6.60%)
May 12, 2021 31.80 31.80 31.80 0 -0.40(-1.24%)
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.