Associated British Foods
(ABF)
Sector: Food Producers
Historic Prices - up to 10 years
|
03/04/2025
|
1,942.50p
|
2,003.00p
|
1,935.00p
|
1,983.00p
|
1,056,311
|
|
02/04/2025
|
1,922.00p
|
1,960.00p
|
1,921.50p
|
1,960.00p
|
781,091
|
|
01/04/2025
|
1,965.50p
|
1,970.00p
|
1,912.50p
|
1,927.00p
|
1,535,924
|
|
31/03/2025
|
1,913.50p
|
1,922.50p
|
1,842.50p
|
1,910.00p
|
1,452,366
|
|
28/03/2025
|
1,946.00p
|
1,968.00p
|
1,940.50p
|
1,940.50p
|
607,825
|
|
27/03/2025
|
1,900.50p
|
1,946.50p
|
1,900.00p
|
1,945.00p
|
728,085
|
|
26/03/2025
|
1,909.50p
|
1,921.00p
|
1,900.00p
|
1,908.00p
|
1,051,079
|
|
25/03/2025
|
1,926.00p
|
1,940.00p
|
1,899.00p
|
1,901.50p
|
1,250,655
|
|
24/03/2025
|
1,928.50p
|
1,943.00p
|
1,907.00p
|
1,920.50p
|
961,583
|
|
21/03/2025
|
1,917.00p
|
1,925.00p
|
1,900.50p
|
1,920.50p
|
2,467,966
|
|
20/03/2025
|
1,905.50p
|
1,929.50p
|
1,905.00p
|
1,925.00p
|
1,173,564
|
|
19/03/2025
|
1,898.50p
|
1,912.50p
|
1,891.00p
|
1,905.50p
|
939,272
|
|
18/03/2025
|
1,887.50p
|
1,905.00p
|
1,882.50p
|
1,903.50p
|
1,225,484
|
|
17/03/2025
|
1,860.50p
|
1,883.50p
|
1,856.00p
|
1,882.00p
|
480,201
|
|
14/03/2025
|
1,837.50p
|
1,859.00p
|
1,833.00p
|
1,853.00p
|
602,505
|
|
13/03/2025
|
1,838.50p
|
1,865.00p
|
1,826.50p
|
1,841.50p
|
1,367,875
|
|
12/03/2025
|
1,905.00p
|
1,919.50p
|
1,830.50p
|
1,847.00p
|
1,429,613
|
|
11/03/2025
|
1,922.50p
|
1,960.00p
|
1,922.50p
|
1,931.00p
|
1,054,315
|
|
10/03/2025
|
1,934.50p
|
1,945.00p
|
1,910.68p
|
1,930.50p
|
774,591
|
|
07/03/2025
|
1,887.00p
|
1,916.50p
|
1,876.00p
|
1,916.50p
|
961,751
|
|
06/03/2025
|
1,866.50p
|
1,908.00p
|
1,864.00p
|
1,897.00p
|
1,195,473
|
|
05/03/2025
|
1,871.00p
|
1,881.00p
|
1,852.50p
|
1,853.50p
|
606,100
|
|
04/03/2025
|
1,884.50p
|
1,895.00p
|
1,851.00p
|
1,851.00p
|
812,518
|
|
03/03/2025
|
1,895.00p
|
1,908.50p
|
1,877.50p
|
1,895.50p
|
969,730
|
|
28/02/2025
|
1,862.50p
|
1,903.00p
|
1,862.50p
|
1,895.00p
|
2,060,922
|
|
27/02/2025
|
1,882.00p
|
1,891.00p
|
1,870.00p
|
1,879.00p
|
634,857
|
|
26/02/2025
|
1,862.00p
|
1,906.00p
|
1,858.00p
|
1,897.50p
|
1,013,889
|
|
25/02/2025
|
1,898.50p
|
1,900.00p
|
1,848.25p
|
1,852.00p
|
1,509,776
|
|
24/02/2025
|
1,916.50p
|
1,921.00p
|
1,897.50p
|
1,908.50p
|
1,003,902
|
|
21/02/2025
|
1,883.50p
|
1,921.00p
|
1,880.50p
|
1,911.00p
|
1,432,491
|
|
20/02/2025
|
1,885.50p
|
1,893.00p
|
1,875.00p
|
1,882.50p
|
577,231
|
|
19/02/2025
|
1,919.00p
|
1,920.50p
|
1,862.00p
|
1,880.50p
|
1,758,394
|
|
18/02/2025
|
1,939.00p
|
1,939.00p
|
1,907.87p
|
1,922.00p
|
890,234
|
|
17/02/2025
|
1,902.50p
|
1,935.00p
|
1,899.00p
|
1,935.00p
|
786,552
|
|
14/02/2025
|
1,916.00p
|
1,919.00p
|
1,904.38p
|
1,905.50p
|
1,014,047
|
|
13/02/2025
|
1,918.00p
|
1,928.00p
|
1,899.50p
|
1,913.00p
|
850,412
|
|
12/02/2025
|
1,914.50p
|
1,925.00p
|
1,897.00p
|
1,899.50p
|
1,172,394
|
|
11/02/2025
|
1,893.00p
|
1,914.50p
|
1,887.96p
|
1,908.50p
|
2,695,954
|
|
10/02/2025
|
1,870.00p
|
1,891.50p
|
1,862.00p
|
1,890.50p
|
3,493,500
|
|
07/02/2025
|
1,870.50p
|
1,881.50p
|
1,853.50p
|
1,860.00p
|
567,082
|
|
06/02/2025
|
1,868.50p
|
1,885.00p
|
1,850.00p
|
1,862.50p
|
937,364
|
|
05/02/2025
|
1,833.50p
|
1,862.50p
|
1,818.87p
|
1,862.50p
|
729,357
|
|
04/02/2025
|
1,844.00p
|
1,856.50p
|
1,829.00p
|
1,848.50p
|
631,367
|
|
03/02/2025
|
1,883.00p
|
1,890.50p
|
1,833.00p
|
1,848.50p
|
613,516
|
|
31/01/2025
|
1,932.00p
|
1,936.50p
|
1,899.00p
|
1,902.00p
|
2,035,492
|
|
30/01/2025
|
1,904.00p
|
1,930.00p
|
1,876.50p
|
1,930.00p
|
705,859
|
|
29/01/2025
|
1,920.50p
|
1,924.51p
|
1,897.00p
|
1,902.50p
|
685,807
|
|
28/01/2025
|
1,868.00p
|
1,930.50p
|
1,868.00p
|
1,919.50p
|
707,349
|
|
27/01/2025
|
1,878.00p
|
1,905.50p
|
1,868.00p
|
1,869.50p
|
880,084
|
|
24/01/2025
|
1,878.00p
|
1,895.50p
|
1,870.23p
|
1,884.50p
|
2,477,916
|
|
23/01/2025
|
1,900.00p
|
1,949.50p
|
1,862.00p
|
1,879.50p
|
2,054,330
|
|
22/01/2025
|
1,943.50p
|
1,965.00p
|
1,927.84p
|
1,949.00p
|
1,359,028
|
|
21/01/2025
|
1,960.00p
|
1,985.50p
|
1,949.00p
|
2,002.00p
|
1,640,859
|
|
20/01/2025
|
2,011.00p
|
2,015.00p
|
1,984.50p
|
2,002.00p
|
1,575,995
|
|
17/01/2025
|
1,984.00p
|
2,028.00p
|
1,979.50p
|
2,012.00p
|
1,526,583
|
|
16/01/2025
|
1,951.00p
|
1,974.00p
|
1,924.50p
|
1,983.50p
|
1,416,401
|
|
15/01/2025
|
1,960.00p
|
1,990.00p
|
1,955.00p
|
1,983.50p
|
3,236,801
|
|
14/01/2025
|
1,971.00p
|
1,976.00p
|
1,950.47p
|
1,955.00p
|
3,972,842
|
|
13/01/2025
|
1,927.50p
|
1,963.00p
|
1,914.50p
|
1,963.00p
|
1,291,088
|
|
10/01/2025
|
1,986.00p
|
1,986.50p
|
1,927.50p
|
1,931.50p
|
1,103,145
|
|
09/01/2025
|
1,980.00p
|
1,989.50p
|
1,934.50p
|
1,966.50p
|
1,216,963
|
|
08/01/2025
|
2,026.00p
|
2,036.00p
|
1,990.50p
|
2,001.00p
|
1,079,334
|
|
07/01/2025
|
2,050.00p
|
2,058.00p
|
1,993.00p
|
2,025.00p
|
1,658,499
|
|
06/01/2025
|
2,040.00p
|
2,056.00p
|
2,023.00p
|
2,054.00p
|
890,766
|
|
03/01/2025
|
2,055.00p
|
2,062.00p
|
2,035.00p
|
2,037.00p
|
1,346,186
|
|
02/01/2025
|
2,056.00p
|
2,060.00p
|
2,039.00p
|
2,060.00p
|
535,578
|
|
01/01/2025
|
2,039.00p
|
2,055.00p
|
2,031.00p
|
2,043.00p
|
242,160
|
|
31/12/2024
|
2,039.00p
|
2,055.00p
|
2,031.00p
|
2,043.00p
|
242,160
|
|
30/12/2024
|
2,039.00p
|
2,050.00p
|
2,030.00p
|
2,036.00p
|
526,582
|
|
27/12/2024
|
2,039.00p
|
2,058.00p
|
2,038.67p
|
2,044.00p
|
566,511
|
|
26/12/2024
|
2,068.00p
|
2,072.00p
|
2,043.00p
|
2,043.00p
|
211,993
|
|
25/12/2024
|
2,068.00p
|
2,072.00p
|
2,043.00p
|
2,043.00p
|
211,993
|
|
24/12/2024
|
2,068.00p
|
2,072.00p
|
2,043.00p
|
2,043.00p
|
211,993
|
|
23/12/2024
|
2,044.00p
|
2,066.00p
|
2,039.00p
|
2,048.00p
|
674,077
|
|
20/12/2024
|
2,052.00p
|
2,060.20p
|
2,037.00p
|
2,054.00p
|
1,814,723
|
|
19/12/2024
|
2,066.00p
|
2,082.00p
|
2,053.00p
|
2,055.00p
|
2,058,958
|
|
18/12/2024
|
2,067.00p
|
2,093.00p
|
2,053.29p
|
2,090.00p
|
1,123,497
|
|
17/12/2024
|
2,095.00p
|
2,111.00p
|
2,069.00p
|
2,072.00p
|
3,450,185
|
|
16/12/2024
|
2,128.00p
|
2,135.00p
|
2,099.00p
|
2,106.00p
|
1,221,240
|
|
13/12/2024
|
2,125.00p
|
2,147.00p
|
2,122.00p
|
2,141.00p
|
812,467
|
|
12/12/2024
|
2,135.00p
|
2,153.00p
|
2,126.00p
|
2,126.00p
|
1,065,082
|
|
11/12/2024
|
2,182.00p
|
2,200.00p
|
2,159.00p
|
2,192.00p
|
1,941,982
|
|
10/12/2024
|
2,215.00p
|
2,220.56p
|
2,198.00p
|
2,204.00p
|
2,480,055
|
|
09/12/2024
|
2,242.00p
|
2,258.00p
|
2,208.00p
|
2,216.00p
|
3,951,777
|
|
06/12/2024
|
2,273.00p
|
2,286.00p
|
2,232.00p
|
2,232.00p
|
1,026,338
|
|
05/12/2024
|
2,294.00p
|
2,303.00p
|
2,239.89p
|
2,261.00p
|
1,261,949
|
|
04/12/2024
|
2,278.00p
|
2,312.00p
|
2,269.00p
|
2,304.00p
|
860,858
|
|
03/12/2024
|
2,246.00p
|
2,272.00p
|
2,246.00p
|
2,272.00p
|
802,665
|
|
02/12/2024
|
2,210.00p
|
2,242.00p
|
2,201.00p
|
2,238.00p
|
550,490
|
|
29/11/2024
|
2,181.00p
|
2,198.00p
|
2,177.00p
|
2,198.00p
|
643,390
|
|
28/11/2024
|
2,200.00p
|
2,216.00p
|
2,190.00p
|
2,190.00p
|
546,791
|
|
27/11/2024
|
2,208.00p
|
2,215.00p
|
2,195.00p
|
2,195.00p
|
830,692
|
|
26/11/2024
|
2,205.00p
|
2,221.00p
|
2,199.00p
|
2,202.00p
|
568,163
|
|
25/11/2024
|
2,200.00p
|
2,216.00p
|
2,191.00p
|
2,209.00p
|
2,520,369
|
|
22/11/2024
|
2,184.00p
|
2,202.00p
|
2,177.00p
|
2,171.00p
|
521,466
|
|
21/11/2024
|
2,157.00p
|
2,173.00p
|
2,130.00p
|
2,171.00p
|
545,537
|
|
20/11/2024
|
2,170.00p
|
2,174.00p
|
2,139.00p
|
2,156.00p
|
820,296
|
|
19/11/2024
|
2,181.00p
|
2,194.00p
|
2,149.33p
|
2,165.00p
|
1,404,248
|
|
18/11/2024
|
2,190.00p
|
2,198.00p
|
2,168.00p
|
2,188.00p
|
522,459
|
|
15/11/2024
|
2,233.00p
|
2,242.00p
|
2,186.00p
|
2,243.00p
|
934,470
|
|
14/11/2024
|
2,219.00p
|
2,244.00p
|
2,214.00p
|
2,243.00p
|
548,566
|
|
13/11/2024
|
2,209.00p
|
2,228.00p
|
2,197.00p
|
2,217.00p
|
893,139
|
|
12/11/2024
|
2,236.00p
|
2,245.00p
|
2,213.00p
|
2,213.00p
|
655,180
|
|
11/11/2024
|
2,279.00p
|
2,280.00p
|
2,249.00p
|
2,254.00p
|
398,199
|
|
08/11/2024
|
2,297.00p
|
2,333.00p
|
2,259.78p
|
2,264.00p
|
725,736
|
|
07/11/2024
|
2,319.00p
|
2,347.00p
|
2,297.00p
|
2,297.00p
|
1,782,431
|
|
06/11/2024
|
2,366.00p
|
2,440.00p
|
2,319.00p
|
2,319.00p
|
1,201,969
|
|
05/11/2024
|
2,430.00p
|
2,430.00p
|
2,298.00p
|
2,362.00p
|
1,452,225
|
|
04/11/2024
|
2,277.00p
|
2,315.71p
|
2,276.00p
|
2,289.00p
|
874,691
|
|
01/11/2024
|
2,220.00p
|
2,283.00p
|
2,218.00p
|
2,283.00p
|
1,242,928
|
|
31/10/2024
|
2,277.00p
|
2,283.00p
|
2,221.00p
|
2,221.00p
|
2,840,199
|
|
30/10/2024
|
2,276.00p
|
2,320.00p
|
2,275.00p
|
2,293.00p
|
981,129
|
|
29/10/2024
|
2,308.00p
|
2,308.00p
|
2,263.00p
|
2,289.00p
|
1,666,359
|
|
28/10/2024
|
2,319.00p
|
2,319.00p
|
2,288.00p
|
2,300.00p
|
897,294
|
|
25/10/2024
|
2,319.00p
|
2,327.00p
|
2,300.00p
|
2,310.00p
|
463,550
|
|
24/10/2024
|
2,315.00p
|
2,328.70p
|
2,311.00p
|
2,317.00p
|
407,708
|
|
23/10/2024
|
2,318.00p
|
2,335.00p
|
2,302.00p
|
2,317.00p
|
541,012
|
|
22/10/2024
|
2,315.00p
|
2,332.07p
|
2,306.00p
|
2,324.00p
|
2,344,766
|
|
21/10/2024
|
2,349.00p
|
2,357.00p
|
2,322.00p
|
2,322.00p
|
673,480
|
|
18/10/2024
|
2,365.00p
|
2,374.00p
|
2,333.00p
|
2,348.00p
|
1,055,992
|
|
17/10/2024
|
2,366.00p
|
2,389.00p
|
2,366.00p
|
2,377.00p
|
516,016
|
|
16/10/2024
|
2,357.00p
|
2,373.00p
|
2,346.00p
|
2,368.00p
|
828,457
|
|
15/10/2024
|
2,337.00p
|
2,354.11p
|
2,328.00p
|
2,349.00p
|
1,203,414
|
|
14/10/2024
|
2,333.00p
|
2,354.00p
|
2,326.00p
|
2,326.00p
|
750,700
|
|
11/10/2024
|
2,347.00p
|
2,351.00p
|
2,330.00p
|
2,340.00p
|
438,217
|
|
10/10/2024
|
2,322.00p
|
2,342.00p
|
2,313.00p
|
2,342.00p
|
1,339,125
|
|
09/10/2024
|
2,321.00p
|
2,329.60p
|
2,311.00p
|
2,323.00p
|
577,367
|
|
08/10/2024
|
2,297.00p
|
2,320.00p
|
2,296.00p
|
2,305.00p
|
2,458,810
|
|
07/10/2024
|
2,330.00p
|
2,337.00p
|
2,311.00p
|
2,312.00p
|
1,279,345
|
|
04/10/2024
|
2,306.00p
|
2,322.00p
|
2,293.00p
|
2,320.00p
|
742,947
|