Associated British Foods Historical Data - ABF

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 Low Price High Price Open Price Close Price Last Traded
-55.00 -2.93% 1,821.00 1,799.50 1,877.50 1,868.00 1,876.00 11:35:02
more quote information »
Industry Sector
FOOD PRODUCERS

ABF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,649.001,930.501,629.001,836.272,501,101172.0010.43%
1 Month1,862.001,930.501,614.501,752.211,590,770-41.00-2.2%
3 Months2,187.002,216.000.011,821.671,593,059-366.00-16.74%
6 Months2,566.002,730.000.012,167.151,354,438-745.00-29.03%
1 Year2,506.002,730.000.012,247.141,197,180-685.00-27.33%
3 Years2,943.003,387.000.012,483.601,140,531-1,122.00-38.12%
5 Years3,009.003,606.000.012,619.391,050,711-1,188.00-39.48%

ABF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 1,876.00 -9.50 -0.5% 1,908.50 1,930.50 1,854.50 1,398,921
May 27 2020 1,885.50 61.50 3.37% 1,845.50 1,930.00 1,829.50 4,582,206
May 26 2020 1,824.00 144.50 8.6% 1,740.50 1,843.00 1,735.50 2,419,492
May 22 2020 1,679.50 17.00 1.02% 1,649.00 1,690.00 1,629.00 1,603,786
May 21 2020 1,662.50 12.50 0.76% 1,634.50 1,683.50 1,631.00 1,855,822
May 20 2020 1,650.00 -19.00 -1.14% 1,664.00 1,677.00 1,614.50 2,338,789
May 19 2020 1,669.00 -34.00 -2.0% 1,727.00 1,735.00 1,649.00 1,287,006
May 18 2020 1,703.00 79.00 4.86% 1,653.50 1,712.50 1,653.50 804,919
May 15 2020 1,624.00 -40.50 -2.43% 1,667.00 1,692.00 1,616.50 1,083,805
May 14 2020 1,664.50 -75.00 -4.31% 1,706.00 1,721.50 1,641.00 1,591,267
May 13 2020 1,739.50 -50.00 -2.79% 1,770.00 1,770.00 1,723.00 1,031,796
May 12 2020 1,789.50 64.50 3.74% 1,730.50 1,816.00 1,725.00 1,293,951
May 11 2020 1,725.00 -41.00 -2.32% 1,792.50 1,854.00 1,699.50 1,373,444
May 07 2020 1,766.00 70.00 4.13% 1,700.00 1,783.50 1,700.00 1,732,677
May 06 2020 1,696.00 -56.00 -3.2% 1,732.50 1,768.50 1,696.00 1,554,516
May 05 2020 1,752.00 -9.00 -0.51% 1,783.00 1,793.50 1,733.00 1,111,265
May 04 2020 1,761.00 -70.00 -3.82% 1,859.00 1,859.00 1,745.00 969,821
May 01 2020 1,831.00 -61.50 -3.25% 1,862.00 1,879.50 1,813.00 600,374
Apr 30 2020 1,892.50 -61.00 -3.12% 1,956.00 1,987.00 1,892.50 1,342,140
Apr 29 2020 1,953.50 96.00 5.17% 1,854.50 1,955.50 1,838.00 1,125,991
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.