Associated British Foods

ABF
🏛️ uk →
2,019.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,586.70 1,590.18 1,567.80 1,567.80 0.5M
2022-12-29 1,575.76 1,585.71 1,560.84 1,584.21 0.4M
2022-12-28 1,579.74 1,590.18 1,577.25 1,580.24 0.6M
2022-12-23 1,565.31 1,584.21 1,556.86 1,578.74 0.4M
2022-12-22 1,573.27 1,583.22 1,553.38 1,560.34 0.5M
2022-12-21 1,542.43 1,567.80 1,541.18 1,567.80 0.8M
2022-12-20 1,542.93 1,546.91 1,531.49 1,534.97 2.7M
2022-12-19 1,551.39 1,565.81 1,544.92 1,553.87 0.6M
2022-12-16 1,561.33 1,564.82 1,535.47 1,544.92 2.6M
2022-12-15 1,582.23 1,583.72 1,559.84 1,563.82 1.4M
2022-12-14 1,615.55 1,622.02 1,607.10 1,620.52 1.4M
2022-12-13 1,610.08 1,639.92 1,594.66 1,615.05 1.2M
2022-12-12 1,623.01 1,628.45 1,592.67 1,602.62 1.3M
2022-12-09 1,641.42 1,649.87 1,615.55 1,630.47 2.6M
2022-12-08 1,660.81 1,664.30 1,641.42 1,645.89 0.9M
2022-12-07 1,659.32 1,681.21 1,649.66 1,657.83 1.4M
2022-12-06 1,661.31 1,669.27 1,647.28 1,660.81 0.8M
2022-12-05 1,666.29 1,669.77 1,641.42 1,659.82 1.1M
2022-12-02 1,611.07 1,662.31 1,607.59 1,658.82 1.2M
2022-12-01 1,597.15 1,605.60 1,574.41 1,579.24 1.1M
2022-11-30 1,577.25 1,590.68 1,570.29 1,572.77 2.4M
2022-11-29 1,561.33 1,584.21 1,561.33 1,576.75 0.9M
2022-11-28 1,574.76 1,580.24 1,558.35 1,567.30 0.8M
2022-11-25 1,581.73 1,585.21 1,567.80 1,581.23 0.7M
2022-11-24 1,553.38 1,589.19 1,551.88 1,574.76 0.9M
2022-11-23 1,517.07 1,556.36 1,506.62 1,551.88 1.3M
2022-11-22 1,494.19 1,513.09 1,483.24 1,512.09 1.2M
2022-11-21 1,518.06 1,518.06 1,485.73 1,497.17 0.8M
2022-11-18 1,526.02 1,531.49 1,514.08 1,526.02 1.6M
2022-11-17 1,527.51 1,532.49 1,501.15 1,514.08 1.0M
2022-11-16 1,551.39 1,553.87 1,512.09 1,520.55 0.9M
2022-11-15 1,549.40 1,562.33 1,542.43 1,547.90 1.0M
2022-11-14 1,554.37 1,562.83 1,535.47 1,553.87 0.9M
2022-11-11 1,539.45 1,556.86 1,520.55 1,547.90 1.1M
2022-11-10 1,492.20 1,545.92 1,480.26 1,529.50 1.1M
2022-11-09 1,458.87 1,513.09 1,457.54 1,501.15 1.2M
2022-11-08 1,478.77 1,517.07 1,446.93 1,450.41 1.5M
2022-11-07 1,403.16 1,431.51 1,400.67 1,421.07 1.8M
2022-11-04 1,386.25 1,424.05 1,373.82 1,416.09 0.8M
2022-11-03 1,359.39 1,379.78 1,345.46 1,374.31 1.0M
2022-11-02 1,375.31 1,387.24 1,358.89 1,371.83 1.5M
2022-11-01 1,351.93 1,377.79 1,351.93 1,373.32 0.7M
2022-10-31 1,333.53 1,344.47 1,326.06 1,342.48 2.0M
2022-10-28 1,323.08 1,340.99 1,320.10 1,326.56 0.9M
2022-10-27 1,354.42 1,368.34 1,342.98 1,361.38 1.1M
2022-10-26 1,343.97 1,372.32 1,340.99 1,363.37 0.7M
2022-10-25 1,326.56 1,355.41 1,324.08 1,348.45 0.7M
2022-10-24 1,331.54 1,341.48 1,307.07 1,324.57 0.9M
2022-10-21 1,307.16 1,323.58 1,295.23 1,313.13 0.8M
2022-10-20 1,312.64 1,340.49 1,303.18 1,325.07 0.9M
2022-10-19 1,320.10 1,325.57 1,301.19 1,315.12 0.7M
2022-10-18 1,321.09 1,334.02 1,304.18 1,320.59 3.4M
2022-10-17 1,295.72 1,337.51 1,293.24 1,317.11 0.9M
2022-10-14 1,289.26 1,322.09 1,284.82 1,294.23 1.5M
2022-10-13 1,250.96 1,294.23 1,236.04 1,279.81 1.6M
2022-10-12 1,265.38 1,269.86 1,239.02 1,243.50 0.9M
2022-10-11 1,263.39 1,278.31 1,252.45 1,268.37 0.9M
2022-10-10 1,228.08 1,279.31 1,226.09 1,268.37 1.1M
2022-10-07 1,242.50 1,260.91 1,236.53 1,242.50 1.0M
2022-10-06 1,283.29 1,291.25 1,247.97 1,250.96 0.7M
2022-10-05 1,298.71 1,304.18 1,251.95 1,267.87 1.4M
2022-10-04 1,269.36 1,305.17 1,263.89 1,302.19 2.3M
2022-10-03 1,234.54 1,255.93 1,229.57 1,255.93 1.1M
2022-09-30 1,233.55 1,268.86 1,231.56 1,254.94 1.2M
2022-09-29 1,256.43 1,260.41 1,216.64 1,230.56 1.6M
2022-09-28 1,260.91 1,282.79 1,234.05 1,282.29 1.5M
2022-09-27 1,290.25 1,305.17 1,267.37 1,270.36 1.6M
2022-09-26 1,279.31 1,281.80 1,241.01 1,280.30 1.7M
2022-09-23 1,341.48 1,343.47 1,281.80 1,283.29 1.1M
2022-09-22 1,330.04 1,345.96 1,307.66 1,326.06 1.2M
2022-09-21 1,282.29 1,321.59 1,281.30 1,316.12 1.5M
2022-09-20 1,322.58 1,339.00 1,314.13 1,314.13 0.9M
2022-09-16 1,314.13 1,327.56 1,306.17 1,317.61 2.1M
2022-09-15 1,316.61 1,335.52 1,314.62 1,325.57 0.8M
2022-09-14 1,341.48 1,363.87 1,309.73 1,321.59 1.3M
2022-09-13 1,374.31 1,405.65 1,352.92 1,352.92 1.1M
2022-09-12 1,340.49 1,403.66 1,339.38 1,398.69 1.2M
2022-09-09 1,338.50 1,366.35 1,322.09 1,347.95 1.2M
2022-09-08 1,376.30 1,385.68 1,307.54 1,338.00 2.6M
2022-09-07 1,482.75 1,487.22 1,426.74 1,447.43 1.3M
2022-09-06 1,504.13 1,512.09 1,467.82 1,501.65 1.0M
2022-09-05 1,472.80 1,475.78 1,447.93 1,469.32 1.2M
2022-09-02 1,500.15 1,504.63 1,476.28 1,494.68 0.7M
2022-09-01 1,517.07 1,521.05 1,475.28 1,492.20 0.9M
2022-08-31 1,538.95 1,541.44 1,503.16 1,517.07 1.6M
2022-08-30 1,503.14 1,550.89 1,499.66 1,533.48 1.0M
2022-08-26 1,547.90 1,549.27 1,506.62 1,507.62 0.5M
2022-08-25 1,560.84 1,567.30 1,531.99 1,540.44 0.6M
2022-08-24 1,551.88 1,552.88 1,526.02 1,546.91 0.4M
2022-08-23 1,565.81 1,576.26 1,546.41 1,552.88 0.5M
2022-08-22 1,597.15 1,607.10 1,564.32 1,569.29 0.6M
2022-08-19 1,609.58 1,619.53 1,596.65 1,603.61 0.6M
2022-08-18 1,631.47 1,632.96 1,613.06 1,621.52 0.4M
2022-08-17 1,655.84 1,660.32 1,621.02 1,629.98 0.6M
2022-08-16 1,648.88 1,653.85 1,633.95 1,649.87 0.9M
2022-08-15 1,652.86 1,659.42 1,641.42 1,648.88 0.4M
2022-08-12 1,642.41 1,656.83 1,631.96 1,651.36 0.6M
2022-08-11 1,657.33 1,658.82 1,636.44 1,640.42 0.5M
2022-08-10 1,629.48 1,654.85 1,620.90 1,652.36 0.7M
2022-08-09 1,650.87 1,653.35 1,625.87 1,631.47 0.9M
2022-08-08 1,650.87 1,658.33 1,632.96 1,650.37 0.7M
2022-08-05 1,669.27 1,669.77 1,630.47 1,636.44 0.4M
2022-08-04 1,652.36 1,668.77 1,650.87 1,666.29 0.6M
2022-08-03 1,631.47 1,651.36 1,623.51 1,648.38 0.6M
2022-08-02 1,648.38 1,653.03 1,634.95 1,634.95 0.8M
2022-08-01 1,659.32 1,671.76 1,652.36 1,655.84 1.1M
2022-07-29 1,671.26 1,675.74 1,656.83 1,663.30 0.8M
2022-07-28 1,664.79 1,669.24 1,643.41 1,653.85 0.6M
2022-07-27 1,641.91 1,666.78 1,641.61 1,659.82 0.6M
2022-07-26 1,682.20 1,685.68 1,637.44 1,637.44 0.7M
2022-07-25 1,681.70 1,695.63 1,669.27 1,686.68 0.5M
2022-07-22 1,680.71 1,705.58 1,668.77 1,690.16 0.6M
2022-07-21 1,687.67 1,702.60 1,674.24 1,682.20 0.7M
2022-07-20 1,663.30 1,671.26 1,648.38 1,669.27 0.6M
2022-07-19 1,607.10 1,660.32 1,600.13 1,658.33 0.6M
2022-07-18 1,599.14 1,615.05 1,597.15 1,610.08 0.8M
2022-07-15 1,552.88 1,592.67 1,531.99 1,589.69 1.1M
2022-07-14 1,579.24 1,591.68 1,530.00 1,543.93 1.7M
2022-07-13 1,577.75 1,606.10 1,574.27 1,586.20 1.2M
2022-07-12 1,572.77 1,579.24 1,549.40 1,579.24 2.4M
2022-07-11 1,565.31 1,585.71 1,562.83 1,576.26 0.7M
2022-07-08 1,561.83 1,590.68 1,555.86 1,582.23 0.8M
2022-07-07 1,557.85 1,576.75 1,556.86 1,565.31 0.7M
2022-07-06 1,536.96 1,564.82 1,530.99 1,554.37 1.5M
2022-07-05 1,602.62 1,611.07 1,518.06 1,518.56 1.1M
2022-07-04 1,585.71 1,602.12 1,584.71 1,588.69 0.6M
2022-07-01 1,562.33 1,607.59 1,559.84 1,580.73 1.1M
2022-06-30 1,601.62 1,607.37 1,554.87 1,569.79 1.1M
2022-06-29 1,626.99 1,640.92 1,618.04 1,630.47 1.0M
2022-06-28 1,653.85 1,654.35 1,638.43 1,641.42 0.8M
2022-06-27 1,635.94 1,656.34 1,630.97 1,637.93 0.8M
2022-06-24 1,609.58 1,630.97 1,581.73 1,627.49 1.1M
2022-06-23 1,616.55 1,625.45 1,594.16 1,603.12 0.8M
2022-06-22 1,594.66 1,617.65 1,575.26 1,602.62 1.7M
2022-06-21 1,605.11 1,629.73 1,585.71 1,602.12 0.9M
2022-06-20 1,601.62 1,643.90 1,589.69 1,638.43 1.3M
2022-06-17 1,595.65 1,642.91 1,579.74 1,600.13 2.6M
2022-06-16 1,597.15 1,597.15 1,552.38 1,587.20 1.0M
2022-06-15 1,578.74 1,619.03 1,567.30 1,606.60 2.2M
2022-06-14 1,594.16 1,597.64 1,550.39 1,560.34 1.0M
2022-06-13 1,584.71 1,601.13 1,565.31 1,580.73 0.8M
2022-06-10 1,630.47 1,635.94 1,591.18 1,594.66 1.3M
2022-06-09 1,674.24 1,679.22 1,642.91 1,643.41 0.8M
2022-06-08 1,703.09 1,705.58 1,670.76 1,699.11 1.0M
2022-06-07 1,674.74 1,691.65 1,640.92 1,678.22 1.0M
2022-06-06 1,725.97 1,726.97 1,685.19 1,685.19 1.0M
2022-06-01 1,745.87 1,748.85 1,695.63 1,696.13 1.1M
2022-05-31 1,724.48 1,744.00 1,715.38 1,721.00 2.7M
2022-05-30 1,736.92 1,756.81 1,728.16 1,738.41 0.7M
2022-05-27 1,715.53 1,743.24 1,701.31 1,726.97 0.8M
2022-05-26 1,631.47 1,734.93 1,631.47 1,714.53 1.8M
2022-05-25 1,606.60 1,645.39 1,589.69 1,641.91 1.2M
2022-05-24 1,600.13 1,629.48 1,588.69 1,596.65 1.2M
2022-05-23 1,616.55 1,619.53 1,590.64 1,619.53 0.8M
2022-05-20 1,578.25 1,622.51 1,578.25 1,605.60 1.1M
2022-05-19 1,587.20 1,593.67 1,542.43 1,571.28 0.8M
2022-05-18 1,668.28 1,677.73 1,605.60 1,605.60 1.4M
2022-05-17 1,656.34 1,682.20 1,648.38 1,675.74 0.9M
2022-05-16 1,653.35 1,666.78 1,627.49 1,659.82 0.8M
2022-05-13 1,640.92 1,668.77 1,634.45 1,659.82 1.1M
2022-05-12 1,567.80 1,639.43 1,565.81 1,627.49 1.3M
2022-05-11 1,583.22 1,610.58 1,576.26 1,599.63 1.9M
2022-05-10 1,569.79 1,587.20 1,562.33 1,572.28 1.2M
2022-05-09 1,570.78 1,582.72 1,551.88 1,551.88 2.0M
2022-05-06 1,582.72 1,610.08 1,571.78 1,579.74 2.0M
2022-05-05 1,618.00 1,640.00 1,587.00 1,600.00 3.4M
2022-05-04 1,605.00 1,607.50 1,536.00 1,570.50 2.1M
2022-05-03 1,612.00 1,650.50 1,582.50 1,600.00 1.9M
2022-04-29 1,635.00 1,638.08 1,598.00 1,606.50 1.6M
2022-04-28 1,596.50 1,621.50 1,590.00 1,615.00 1.5M
2022-04-27 1,540.00 1,590.00 1,523.50 1,575.00 1.1M
2022-04-26 1,569.50 1,601.50 1,510.00 1,548.50 2.3M
2022-04-25 1,612.00 1,640.00 1,592.00 1,630.00 1.4M
2022-04-22 1,634.50 1,660.50 1,631.00 1,633.50 0.8M
2022-04-21 1,632.50 1,666.00 1,625.50 1,656.50 0.7M
2022-04-20 1,642.50 1,650.33 1,629.00 1,629.00 0.6M
2022-04-19 1,646.00 1,646.00 1,618.50 1,630.50 0.6M
2022-04-14 1,609.00 1,646.05 1,462.50 1,631.50 1.0M
2022-04-13 1,622.50 1,626.50 1,603.00 1,604.00 0.7M
2022-04-12 1,631.00 1,657.00 1,622.90 1,633.00 0.6M
2022-04-11 1,654.00 1,684.50 1,638.50 1,644.00 1.1M
2022-04-08 1,646.00 1,662.00 1,633.50 1,662.00 1.0M
2022-04-07 1,618.50 1,629.00 1,600.00 1,629.00 2.0M
2022-04-06 1,638.00 1,646.50 1,567.50 1,603.00 1.9M
2022-04-05 1,669.00 1,676.00 1,643.00 1,643.00 1.4M
2022-04-04 1,657.50 1,673.50 1,647.00 1,666.50 0.9M
2022-04-01 1,664.00 1,682.00 1,654.13 1,655.00 0.8M
2022-03-31 1,720.00 1,731.00 1,662.00 1,662.00 1.7M
2022-03-30 1,757.50 1,757.50 1,717.00 1,730.50 0.7M
2022-03-29 1,713.00 1,770.00 1,701.50 1,752.00 3.2M
2022-03-28 1,724.50 1,731.00 1,693.00 1,693.00 0.8M
2022-03-25 1,691.00 1,706.00 1,683.50 1,704.50 1.1M
2022-03-24 1,704.50 1,721.50 1,679.50 1,688.50 1.0M
2022-03-23 1,740.50 1,751.00 1,696.50 1,696.50 1.0M
2022-03-22 1,742.00 1,747.50 1,729.00 1,742.00 2.0M
2022-03-21 1,755.50 1,755.50 1,731.40 1,736.50 0.5M
2022-03-18 1,715.00 1,754.50 1,715.00 1,754.50 1.8M
2022-03-17 1,784.00 1,793.94 1,725.50 1,743.50 1.1M
2022-03-16 1,749.00 1,776.00 1,722.50 1,769.00 1.7M
2022-03-15 1,728.00 1,749.50 1,711.00 1,724.00 0.7M
2022-03-14 1,721.50 1,783.50 1,711.00 1,766.50 0.6M
2022-03-11 1,696.00 1,729.46 1,678.50 1,699.00 1.3M
2022-03-10 1,753.50 1,761.44 1,705.00 1,715.50 0.7M
2022-03-09 1,656.00 1,760.00 1,653.50 1,747.50 1.4M
2022-03-08 1,648.50 1,680.50 1,611.00 1,626.50 1.6M
2022-03-07 1,652.00 1,733.50 1,584.50 1,673.50 1.7M
2022-03-04 1,725.00 1,754.00 1,664.00 1,708.50 2.3M
2022-03-03 1,740.00 1,779.30 1,729.00 1,744.50 1.6M
2022-03-02 1,767.00 1,791.50 1,722.40 1,746.00 1.5M
2022-03-01 1,896.00 1,927.50 1,798.50 1,798.50 1.0M
2022-02-28 1,940.00 1,940.00 1,881.00 1,920.00 3.0M
2022-02-25 1,900.00 1,959.50 1,887.50 1,959.50 1.7M
2022-02-24 1,898.00 1,937.50 1,875.47 1,887.50 1.5M
2022-02-23 1,943.00 1,964.00 1,930.64 1,940.50 0.7M
2022-02-22 1,894.00 1,956.00 1,885.50 1,938.50 0.8M
2022-02-21 1,918.50 1,941.50 1,912.00 1,927.00 0.7M
2022-02-18 1,911.00 1,919.50 1,888.50 1,907.50 1.4M
2022-02-17 1,898.50 1,907.50 1,890.00 1,899.00 0.5M
2022-02-16 1,896.00 1,906.00 1,878.50 1,900.00 0.5M
2022-02-15 1,891.50 1,903.42 1,873.50 1,901.00 0.9M
2022-02-14 1,870.00 1,882.00 1,845.53 1,878.00 2.4M
2022-02-11 1,917.00 1,936.00 1,909.00 1,930.00 0.7M
2022-02-10 1,942.00 1,956.58 1,933.00 1,936.50 0.7M
2022-02-09 1,940.00 1,953.50 1,930.00 1,936.50 0.5M
2022-02-08 1,910.00 1,936.00 1,904.50 1,927.00 1.6M
2022-02-07 1,893.50 1,924.00 1,886.47 1,910.50 0.9M
2022-02-04 1,950.50 1,953.50 1,882.79 1,884.50 0.9M
2022-02-03 1,957.00 1,979.50 1,926.50 1,940.50 0.7M
2022-02-02 1,961.00 1,980.00 1,953.50 1,959.50 1.6M
2022-02-01 1,956.50 1,970.50 1,945.50 1,956.00 1.0M
2022-01-31 1,976.50 1,981.50 1,917.00 1,941.00 0.9M
2022-01-28 1,986.50 1,988.00 1,926.50 1,959.00 2.1M
2022-01-27 1,976.50 2,018.00 1,963.00 2,018.00 0.8M
2022-01-26 2,015.00 2,038.00 2,002.00 2,002.00 1.6M
2022-01-25 2,004.00 2,024.00 1,977.50 2,003.00 0.7M
2022-01-24 2,010.00 2,054.00 1,971.00 1,986.50 0.7M
2022-01-21 2,050.00 2,063.00 2,009.95 2,042.00 0.9M
2022-01-20 2,150.00 2,181.00 2,019.00 2,042.00 2.3M
2022-01-19 2,097.00 2,137.00 2,092.00 2,131.00 0.9M
2022-01-18 2,122.00 2,130.00 2,082.00 2,112.00 0.9M
2022-01-17 2,128.00 2,152.00 2,109.00 2,123.00 1.1M
2022-01-14 2,093.00 2,137.00 2,093.00 2,117.00 0.7M
2022-01-13 2,087.00 2,110.00 2,085.00 2,110.00 0.5M
2022-01-12 2,104.00 2,109.00 2,087.00 2,092.00 0.8M
2022-01-11 2,083.00 2,114.00 2,077.43 2,092.00 1.2M
2022-01-10 2,062.00 2,092.00 2,060.16 2,081.00 1.0M
2022-01-07 2,052.00 2,056.21 2,031.00 2,051.00 0.5M
2022-01-06 2,048.00 2,056.00 2,025.00 2,054.00 0.5M
2022-01-05 2,039.00 2,068.24 2,038.32 2,057.00 0.6M
2022-01-04 2,038.00 2,055.72 2,027.00 2,041.00 1.7M