ABF

Associated British Foods Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Associated British Foods Plc ABF London Ordinary Share GB0006731235 ORD 5 15/22P
  Price Change Change Percent Stock Price Last Traded
-60.50 -3.58% 1,629.00 11:17:10
Close Price Low Price High Price Open Price Previous Close
1,618.00 1,671.50 1,666.00 1,689.50
more quote information »
Industry Sector
FOOD PRODUCERS

ABF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,753.501,764.501,618.001,711.821,024,810-124.50-7.1%
1 Month1,843.501,951.501,618.001,817.181,022,133-214.50-11.64%
3 Months1,820.502,152.001,618.001,899.17927,409-191.50-10.52%
6 Months1,866.502,152.001,614.501,884.311,077,558-237.50-12.72%
1 Year2,189.002,730.000.012,100.361,173,558-560.00-25.58%
3 Years3,350.003,376.000.012,349.261,156,609-1,721.00-51.37%
5 Years3,424.003,606.000.012,536.581,074,167-1,795.00-52.42%

ABF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 1,689.50 -36.00 -2.09% 1,719.50 1,722.50 1,687.50 828,495
Oct 26 2020 1,725.50 -6.50 -0.38% 1,714.00 1,743.50 1,706.00 1,274,430
Oct 23 2020 1,732.00 32.50 1.91% 1,696.00 1,746.50 1,695.50 821,530
Oct 22 2020 1,699.50 -15.50 -0.9% 1,713.00 1,716.50 1,686.00 1,452,482
Oct 21 2020 1,715.00 -36.50 -2.08% 1,753.50 1,764.50 1,713.50 747,111
Oct 20 2020 1,751.50 5.00 0.29% 1,739.00 1,761.50 1,730.00 1,187,864
Oct 19 2020 1,746.50 -3.00 -0.17% 1,765.00 1,779.00 1,728.50 1,176,513
Oct 16 2020 1,749.50 19.50 1.13% 1,746.50 1,755.50 1,725.00 934,369
Oct 15 2020 1,730.00 -63.50 -3.54% 1,777.00 1,781.00 1,727.00 972,565
Oct 14 2020 1,793.50 -32.50 -1.78% 1,843.50 1,844.00 1,791.50 864,761
Oct 13 2020 1,826.00 -47.00 -2.51% 1,854.00 1,876.00 1,826.00 1,229,304
Oct 12 2020 1,873.00 -35.50 -1.86% 1,898.00 1,901.00 1,862.50 1,040,138
Oct 09 2020 1,908.50 13.00 0.69% 1,906.00 1,919.50 1,889.00 941,096
Oct 08 2020 1,895.50 -38.00 -1.97% 1,921.00 1,946.50 1,895.50 1,305,743
Oct 07 2020 1,933.50 -2.00 -0.1% 1,925.00 1,951.50 1,925.00 638,356
Oct 06 2020 1,935.50 14.50 0.75% 1,926.50 1,941.50 1,916.00 983,267
Oct 05 2020 1,921.00 7.00 0.37% 1,910.00 1,940.00 1,910.00 614,660
Oct 02 2020 1,914.00 11.50 0.6% 1,889.00 1,920.50 1,878.00 838,176
Oct 01 2020 1,902.50 35.00 1.87% 1,891.00 1,918.50 1,876.50 1,733,085
Sep 30 2020 1,867.50 7.50 0.4% 1,843.50 1,878.50 1,836.00 1,140,456
Sep 29 2020 1,860.00 -14.50 -0.77% 1,875.00 1,875.00 1,844.50 1,121,877
Sep 28 2020 1,874.50 31.00 1.68% 1,868.50 1,882.50 1,853.50 1,181,937
See More Historical Prices »
Your Recent History
LSE
ABF
Associated..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201028 15:32:16