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 | 9 | 0.359424920128 | 2504 | 2520 | 2440 | 938910 | 2480.16581096 | DE |
| 4 | 35 | 1.41242937853 | 2478 | 2536 | 2437 | 837215 | 2475.58390543 | DE |
| 12 | -143 | -5.38403614458 | 2656 | 2751 | 2437 | 1208047 | 2551.05841399 | DE |
| 26 | 158 | 6.70912951168 | 2355 | 2765 | 2226 | 1128930 | 2467.22457703 | DE |
| 52 | 477 | 23.4282907662 | 2036 | 2765 | 1907.5 | 1095741 | 2325.44241957 | DE |
| 156 | 480 | 23.610427939 | 2033 | 2765 | 1223 | 1170003 | 1947.33158974 | DE |
| 260 | 150 | 6.34786288616 | 2363 | 2765 | 1223 | 1170274 | 2035.30232921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 2513 | 29 | 1.17 | 2485 | 2513 | 2485 | 316037 |
| 1721925000 | 2484 | 27 | 1.10 | 2441 | 2486 | 2440 | 2273114 |
| 1721838600 | 2457 | -7 | -0.28 | 2450 | 2465 | 2448 | 484582 |
| 1721752200 | 2464 | -16 | -0.65 | 2473 | 2479 | 2453 | 491126 |
| 1721665800 | 2480 | -26 | -1.04 | 2519 | 2520 | 2474 | 1034600 |
| 1721406600 | 2506 | -7 | -0.28 | 2504 | 2517 | 2485 | 411129 |
| 1721320200 | 2513 | 28 | 1.13 | 2501 | 2536 | 2494 | 614439 |
| 1721233800 | 2485 | 21 | 0.85 | 2466 | 2485 | 2456 | 392607 |
| 1721147400 | 2464 | -7 | -0.28 | 2459 | 2482 | 2459 | 986174 |
| 1721061000 | 2471 | -33 | -1.32 | 2491 | 2491 | 2452 | 726121 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
