Associated British Foods Plc (ABF)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2471 | 2519 | 2437 | 691243 | 2462.73343773 | DE |
| 4 | -30 | -1.19952019192 | 2501 | 2549 | 2437 | 1153993 | 2481.82135361 | DE |
| 12 | -9 | -0.362903225806 | 2480 | 2765 | 2437 | 1280342 | 2575.86641308 | DE |
| 26 | 206 | 9.09492273731 | 2265 | 2765 | 2226 | 1153418 | 2452.78309896 | DE |
| 52 | 426 | 20.8312958435 | 2045 | 2765 | 1907.5 | 1105308 | 2315.34274709 | DE |
| 156 | 395 | 19.0269749518 | 2076 | 2765 | 1223 | 1176256 | 1941.6723369 | DE |
| 260 | 139 | 5.96054888508 | 2332 | 2765 | 1223 | 1172576 | 2033.61253018 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 2504 | 38 | 1.54 | 2481 | 2504 | 2469 | 275630 |
| 1720715400 | 2466 | 13 | 0.53 | 2461 | 2471 | 2450 | 426188 |
| 1720629000 | 2453 | 16 | 0.66 | 2445 | 2472 | 2445 | 978681 |
| 1720542600 | 2437 | -67 | -2.68 | 2499 | 2499 | 2437 | 1142062 |
| 1720456200 | 2504 | 32 | 1.29 | 2471 | 2519 | 2466 | 633652 |
| 1720197000 | 2472 | -4 | -0.16 | 2483 | 2507 | 2471 | 625778 |
| 1720110600 | 2476 | -3 | -0.12 | 2485 | 2506 | 2476 | 601390 |
| 1720024200 | 2479 | 13 | 0.53 | 2483 | 2493 | 2467 | 1947581 |
| 1719937800 | 2466 | -30 | -1.20 | 2484 | 2492 | 2466 | 570551 |
| 1719851400 | 2496 | 22 | 0.89 | 2486 | 2496 | 2477 | 688586 |
| 1719592200 | 2474 | 3 | 0.12 | 2478 | 2491 | 2474 | 1440306 |
| 1719505800 | 2471 | -53 | -2.10 | 2470 | 2485 | 2441 | 1669256 |
| 1719419400 | 2524 | 26 | 1.04 | 2510 | 2541 | 2509 | 1222911 |
| 1719333000 | 2498 | -21 | -0.83 | 2539 | 2549 | 2496 | 3011782 |
| 1719246600 | 2519 | 51 | 2.07 | 2476 | 2540 | 2470 | 791471 |
| 1718987400 | 2468 | -20 | -0.80 | 2480 | 2492 | 2455 | 3260218 |
| 1718901000 | 2488 | 12 | 0.48 | 2482 | 2488 | 2448 | 1282103 |
| 1718814600 | 2476 | -19 | -0.76 | 2484 | 2491 | 2476 | 702374 |
| 1718728200 | 2495 | 4 | 0.16 | 2502 | 2504 | 2484 | 1148323 |
| 1718641800 | 2491 | 8 | 0.32 | 2501 | 2505 | 2484 | 661025 |
| 1718382600 | 2483 | -10 | -0.40 | 2495 | 2502 | 2469 | 764560 |
| 1718296200 | 2493 | -13 | -0.52 | 2501 | 2516 | 2488 | 1456630 |
| 1718209800 | 2506 | -11 | -0.44 | 2535 | 2538 | 2499 | 1577313 |
| 1718123400 | 2517 | -29 | -1.14 | 2562 | 2562 | 2509 | 3586993 |
| 1718037000 | 2546 | -14 | -0.55 | 2541 | 2556 | 2532 | 578433 |
| 1717777800 | 2560 | -24 | -0.93 | 2585 | 2585 | 2549 | 759638 |
| 1717691400 | 2584 | -1 | -0.04 | 2583 | 2587 | 2558 | 642416 |
| 1717605000 | 2585 | 19 | 0.74 | 2638 | 2638 | 2566 | 2328721 |
| 1717518600 | 2566 | 5 | 0.20 | 2553 | 2584 | 2552 | 2856376 |
| 1717432200 | 2561 | 11 | 0.43 | 2575 | 2591 | 2561 | 3828397 |
| 1717173000 | 2550 | -110 | -4.14 | 2600 | 2622 | 2538 | 5375742 |
| 1717086600 | 2660 | -7 | -0.26 | 2636 | 2660 | 2636 | 659502 |
| 1717000200 | 2667 | 26 | 0.98 | 2640 | 2671 | 2639 | 914220 |
| 1716913800 | 2641 | -81 | -2.98 | 2717 | 2719 | 2623 | 1195901 |
| 1716568200 | 2722 | 8 | 0.29 | 2690 | 2724 | 2690 | 723191 |
| 1716481800 | 2714 | 26 | 0.97 | 2691 | 2714 | 2685 | 804138 |
| 1716395400 | 2688 | -17 | -0.63 | 2682 | 2712 | 2678 | 758477 |
| 1716309000 | 2705 | -21 | -0.77 | 2716 | 2727 | 2705 | 674604 |
| 1716222600 | 2726 | -4 | -0.15 | 2730 | 2740 | 2717 | 748923 |
| 1715963400 | 2730 | -8 | -0.29 | 2740 | 2751 | 2726 | 660817 |
| 1715877000 | 2738 | 27 | 1.00 | 2713 | 2747 | 2713 | 1034178 |
| 1715790600 | 2711 | -8 | -0.29 | 2715 | 2715 | 2687 | 994508 |
| 1715704200 | 2719 | 32 | 1.19 | 2687 | 2725 | 2681 | 787773 |
| 1715617800 | 2687 | -15 | -0.56 | 2698 | 2719 | 2687 | 690147 |
| 1715358600 | 2702 | 16 | 0.60 | 2694 | 2713 | 2694 | 771636 |
| 1715272200 | 2686 | -15 | -0.56 | 2703 | 2722 | 2686 | 1354738 |
| 1715185800 | 2701 | 14 | 0.52 | 2701 | 2710 | 2692 | 784864 |
| 1715099400 | 2687 | 16 | 0.60 | 2698 | 2713 | 2681 | 701166 |
| 1714753800 | 2671 | 28 | 1.06 | 2656 | 2674 | 2636 | 1558984 |
| 1714667400 | 2643 | 7 | 0.27 | 2681 | 2681 | 2642 | 1221821 |
| 1714581000 | 2636 | -20 | -0.75 | 2649 | 2651 | 2619 | 346373 |
| 1714494600 | 2656 | 2 | 0.08 | 2666 | 2679 | 2645 | 1340642 |
| 1714408200 | 2654 | 19 | 0.72 | 2648 | 2654 | 2615 | 1050033 |
| 1714149000 | 2635 | -51 | -1.90 | 2693 | 2700 | 2630 | 1087080 |
| 1714062600 | 2686 | -16 | -0.59 | 2711 | 2714 | 2665 | 1243848 |
| 1713976200 | 2702 | -29 | -1.06 | 2725 | 2725 | 2683 | 1611541 |
| 1713889800 | 2731 | 225 | 8.98 | 2650 | 2765 | 2650 | 2623151 |
| 1713803400 | 2506 | 59 | 2.41 | 2480 | 2525 | 2479 | 1082512 |
| 1713544200 | 2447 | 5 | 0.20 | 2427 | 2447 | 2418 | 720471 |
| 1713457800 | 2442 | 48 | 2.01 | 2416 | 2449 | 2414 | 715137 |
| 1713371400 | 2394 | 25 | 1.06 | 2360 | 2407 | 2360 | 1609556 |
| 1713285000 | 2369 | -39 | -1.62 | 2379 | 2389 | 2363 | 980136 |
| 1713198600 | 2408 | 2 | 0.08 | 2405 | 2429 | 2402 | 797757 |
| 1712939400 | 2406 | 0 | 0.00 | 2424 | 2438 | 2405 | 628853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
