Associated British Foods Plc (ABF)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25 | -1.33832976445 | 1868 | 1935 | 1829 | 949592 | 1901.92908431 | DE |
| 4 | -207 | -10.0975609756 | 2050 | 2058 | 1829 | 1571784 | 1946.62291208 | DE |
| 12 | -393 | -17.5760286225 | 2236 | 2312 | 1829 | 1275748 | 2066.99270473 | DE |
| 26 | -578 | -23.8744320529 | 2421 | 2527 | 1829 | 1175890 | 2195.30261334 | DE |
| 52 | -427 | -18.8105726872 | 2270 | 2765 | 1829 | 1155819 | 2330.94042081 | DE |
| 156 | -107.5 | -5.51140733145 | 1950.5 | 2765 | 1223 | 1168453 | 1995.39687423 | DE |
| 260 | -778 | -29.6833269744 | 2621 | 2765 | 1223 | 1179943 | 2017.78107288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1848.5 | -53.5 | -2.81 | 1883 | 1890.5 | 1833 | 613494 |
| 1738344600 | 1902 | -28 | -1.45 | 1932 | 1935 | 1899 | 2035474 |
| 1738258200 | 1930 | 27.5 | 1.45 | 1904 | 1930 | 1879.5 | 705852 |
| 1738171800 | 1902.5 | -17 | -0.89 | 1920.5 | 1924.5 | 1897 | 685801 |
| 1738085400 | 1919.5 | 50 | 2.67 | 1868 | 1930.5 | 1868 | 707341 |
| 1737999000 | 1869.5 | -15 | -0.80 | 1878 | 1905 | 1868 | 880068 |
| 1737739800 | 1884.5 | 5 | 0.27 | 1878 | 1894.5 | 1870.5 | 2477900 |
| 1737653400 | 1879.5 | -57.5 | -2.97 | 1900 | 1949.5 | 1862 | 2150977 |
| 1737567000 | 1937 | -12 | -0.62 | 1943.5 | 1965 | 1928 | 1372125 |
| 1737480600 | 1949 | -53 | -2.65 | 1960 | 1985.5 | 1949 | 1707589 |
| 1737394200 | 2002 | -10 | -0.50 | 2011 | 2013 | 1985 | 1575984 |
| 1737135000 | 2012 | 44 | 2.24 | 1984 | 2028 | 1981.5 | 1527073 |
| 1737048600 | 1968 | -15.5 | -0.78 | 1951 | 1974 | 1924.5 | 1416394 |
| 1736962200 | 1983.5 | 28.5 | 1.46 | 1960 | 1990 | 1957.5 | 3236789 |
| 1736875800 | 1955 | -8 | -0.41 | 1971 | 1976 | 1950.5 | 3993830 |
| 1736789400 | 1963 | 31.5 | 1.63 | 1927.5 | 1963 | 1914.5 | 1291083 |
| 1736530200 | 1931.5 | -35 | -1.78 | 1986 | 1986 | 1927.5 | 1103133 |
| 1736443800 | 1966.5 | -34.5 | -1.72 | 1980 | 1984.5 | 1934.5 | 1216942 |
| 1736357400 | 2001 | -24 | -1.19 | 2026 | 2033 | 1990.5 | 1079322 |
| 1736271000 | 2025 | -29 | -1.41 | 2050 | 2058 | 1993 | 1658499 |
| 1736184600 | 2054 | 17 | 0.83 | 2040 | 2055 | 2024 | 890752 |
| 1735925400 | 2037 | -23 | -1.12 | 2055 | 2062 | 2035 | 1346175 |
| 1735839000 | 2060 | 17 | 0.83 | 2056 | 2060 | 2040 | 535570 |
| 1735666200 | 2043 | 7 | 0.34 | 2039 | 2055 | 2035 | 242160 |
| 1735579800 | 2036 | -8 | -0.39 | 2039 | 2048 | 2030 | 526564 |
| 1735320600 | 2044 | 1 | 0.05 | 2039 | 2058 | 2039 | 566492 |
| 1735061400 | 2043 | -5 | -0.24 | 2068 | 2071 | 2043 | 211988 |
| 1734975000 | 2048 | -6 | -0.29 | 2044 | 2065 | 2039 | 674066 |
| 1734715800 | 2054 | -1 | -0.05 | 2052 | 2060 | 2037 | 1814719 |
| 1734629400 | 2055 | -35 | -1.67 | 2066 | 2082 | 2053 | 2058943 |
| 1734543000 | 2090 | 18 | 0.87 | 2067 | 2093 | 2054 | 1123493 |
| 1734456600 | 2072 | -34 | -1.61 | 2095 | 2109 | 2070 | 3450176 |
| 1734370200 | 2106 | -35 | -1.63 | 2128 | 2134 | 2099 | 1221229 |
| 1734111000 | 2141 | 15 | 0.71 | 2125 | 2147 | 2125 | 812457 |
| 1734024600 | 2126 | -66 | -3.01 | 2135 | 2148 | 2126 | 1096238 |
| 1733938200 | 2192 | -12 | -0.54 | 2182 | 2200 | 2159 | 1941969 |
| 1733851800 | 2204 | -12 | -0.54 | 2215 | 2220 | 2198 | 2480043 |
| 1733765400 | 2216 | -16 | -0.72 | 2242 | 2258 | 2208 | 3951763 |
| 1733506200 | 2232 | -29 | -1.28 | 2273 | 2286 | 2232 | 1026328 |
| 1733419800 | 2261 | -43 | -1.87 | 2294 | 2302 | 2241 | 1319530 |
| 1733333400 | 2304 | 32 | 1.41 | 2278 | 2312 | 2271 | 860851 |
| 1733247000 | 2272 | 34 | 1.52 | 2246 | 2272 | 2246 | 802652 |
| 1733160600 | 2238 | 40 | 1.82 | 2210 | 2241 | 2209 | 550479 |
| 1732901400 | 2198 | 8 | 0.37 | 2181 | 2198 | 2181 | 643381 |
| 1732815000 | 2190 | -5 | -0.23 | 2200 | 2215 | 2190 | 546785 |
| 1732728600 | 2195 | -7 | -0.32 | 2208 | 2214 | 2195 | 830685 |
| 1732642200 | 2202 | -7 | -0.32 | 2205 | 2221 | 2199 | 568159 |
| 1732555800 | 2209 | 12 | 0.55 | 2200 | 2216 | 2192 | 2520354 |
| 1732296600 | 2197 | 26 | 1.20 | 2184 | 2202 | 2179 | 521454 |
| 1732210200 | 2171 | 15 | 0.70 | 2157 | 2173 | 2130 | 545527 |
| 1732123800 | 2156 | -9 | -0.42 | 2170 | 2173 | 2140 | 820281 |
| 1732037400 | 2165 | -23 | -1.05 | 2181 | 2193 | 2150 | 1404237 |
| 1731951000 | 2188 | 2 | 0.09 | 2190 | 2196 | 2169 | 1099438 |
| 1731691800 | 2186 | -57 | -2.54 | 2233 | 2241 | 2186 | 934462 |
| 1731605400 | 2243 | 26 | 1.17 | 2219 | 2244 | 2214 | 548562 |
| 1731519000 | 2217 | 4 | 0.18 | 2209 | 2228 | 2197 | 893126 |
| 1731432600 | 2213 | -41 | -1.82 | 2236 | 2245 | 2213 | 655166 |
| 1731346200 | 2254 | -10 | -0.44 | 2279 | 2280 | 2249 | 398186 |
| 1731087000 | 2264 | -33 | -1.44 | 2297 | 2333 | 2260 | 725735 |
| 1731000600 | 2297 | -22 | -0.95 | 2319 | 2345 | 2297 | 1782429 |
| 1730914200 | 2319 | -43 | -1.82 | 2366 | 2429 | 2319 | 1201966 |
| 1730827800 | 2362 | 73 | 3.19 | 2430 | 2430 | 2298 | 1452219 |
| 1730741400 | 2289 | 6 | 0.26 | 2277 | 2315 | 2277 | 874674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
