ASSOCIATED BRITISH FOODS PLC OR - Price History
Monthly price history for ABF.L (ASSOCIATED BRITISH FOODS PLC OR)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £26.71 | £26.71 |
| April 2024 | £26.56 | £26.56 |
| March 2024 | £24.98 | £24.98 |
| February 2024 | £22.73 | £22.73 |
| January 2024 | £23.41 | £23.41 |
| December 2023 | £23.67 | £23.67 |
| November 2023 | £23.66 | £23.78 |
| October 2023 | £20.15 | £20.26 |
| September 2023 | £20.57 | £20.68 |
| August 2023 | £19.82 | £19.92 |
| July 2023 | £20.39 | £20.50 |
| June 2023 | £19.81 | £19.91 |
| May 2023 | £18.02 | £18.26 |
| April 2023 | £19.31 | £19.56 |
| March 2023 | £19.15 | £19.40 |
| February 2023 | £19.81 | £20.07 |
| January 2023 | £18.32 | £18.56 |
| December 2022 | £15.56 | £15.76 |
| November 2022 | £15.32 | £15.81 |
| October 2022 | £13.08 | £13.50 |
| September 2022 | £12.22 | £12.62 |
| August 2022 | £14.78 | £15.25 |
| July 2022 | £16.20 | £16.72 |
| June 2022 | £15.29 | £15.78 |
| May 2022 | £16.63 | £17.30 |
| April 2022 | £15.44 | £16.06 |
| March 2022 | £15.97 | £16.62 |
| February 2022 | £18.45 | £19.20 |
| January 2022 | £18.66 | £19.41 |
| December 2021 | £19.30 | £20.08 |
| November 2021 | £18.35 | £19.23 |
| October 2021 | £17.06 | £17.88 |
| September 2021 | £17.75 | £18.60 |
| August 2021 | £18.89 | £19.80 |
| July 2021 | £19.15 | £20.07 |
| June 2021 | £21.14 | £22.16 |
| May 2021 | £22.09 | £23.21 |
| April 2021 | £21.96 | £23.08 |
| March 2021 | £22.98 | £24.15 |
| February 2021 | £22.53 | £23.68 |
| January 2021 | £20.14 | £21.17 |
| December 2020 | £21.54 | £22.64 |
| November 2020 | £20.08 | £21.10 |
| October 2020 | £16.15 | £16.98 |
| September 2020 | £17.77 | £18.68 |
| August 2020 | £19.47 | £20.46 |
| July 2020 | £16.80 | £17.65 |
| June 2020 | £18.22 | £19.15 |
| May 2020 | £17.33 | £18.21 |
| April 2020 | £18.01 | £18.92 |
| March 2020 | £17.26 | £18.14 |
| February 2020 | £21.46 | £22.55 |
| January 2020 | £24.99 | £26.26 |
| December 2019 | £24.72 | £25.98 |
| November 2019 | £24.11 | £25.69 |
| October 2019 | £20.89 | £22.26 |
| September 2019 | £21.61 | £23.03 |
| August 2019 | £21.31 | £22.71 |
| July 2019 | £22.71 | £24.20 |
| June 2019 | £23.11 | £24.63 |
| May 2019 | £23.05 | £24.68 |
| April 2019 | £23.90 | £25.59 |
| March 2019 | £22.78 | £24.39 |
| February 2019 | £20.95 | £22.43 |
| January 2019 | £22.30 | £23.88 |
| December 2018 | £19.08 | £20.43 |
| November 2018 | £22.30 | £24.24 |
| October 2018 | £21.95 | £23.86 |
| September 2018 | £21.07 | £22.90 |
| August 2018 | £21.06 | £22.89 |
| July 2018 | £22.58 | £24.55 |
| June 2018 | £25.19 | £27.38 |
| May 2018 | £24.27 | £26.50 |
| April 2018 | £24.77 | £27.04 |
| March 2018 | £22.81 | £24.91 |
| February 2018 | £24.10 | £26.31 |
| January 2018 | £25.03 | £27.33 |
| December 2017 | £25.83 | £28.20 |
| November 2017 | £26.72 | £29.48 |
| October 2017 | £30.21 | £33.32 |
| September 2017 | £28.95 | £31.93 |
| August 2017 | £30.11 | £33.22 |
| July 2017 | £26.87 | £29.64 |
| June 2017 | £26.62 | £29.36 |
| May 2017 | £27.06 | £29.96 |
| April 2017 | £25.38 | £28.10 |
| March 2017 | £23.53 | £26.06 |
| February 2017 | £23.65 | £26.19 |
| January 2017 | £21.55 | £23.86 |
| December 2016 | £24.79 | £27.45 |
| November 2016 | £22.80 | £25.50 |
| October 2016 | £22.02 | £24.62 |
| September 2016 | £23.25 | £26 |
| August 2016 | £27.19 | £30.41 |
| July 2016 | £24.06 | £26.91 |
| June 2016 | £24.31 | £27.19 |
| May 2016 | £26.23 | £29.44 |
| April 2016 | £27.30 | £30.64 |
| March 2016 | £29.84 | £33.49 |
| February 2016 | £30.35 | £34.06 |
| January 2016 | £28.07 | £31.50 |
| December 2015 | £29.78 | £33.42 |
| November 2015 | £31.37 | £35.46 |
| October 2015 | £30.57 | £34.55 |
| September 2015 | £29.55 | £33.40 |
| August 2015 | £28.33 | £32.02 |
| July 2015 | £28.52 | £32.24 |
| June 2015 | £25.40 | £28.71 |
| May 2015 | £26.70 | £30.28 |
| April 2015 | £25.19 | £28.57 |
| March 2015 | £24.85 | £28.18 |
| February 2015 | £27.56 | £31.25 |
| January 2015 | £27.36 | £31.03 |
| December 2014 | £27.80 | £31.53 |
| November 2014 | £28.03 | £32.03 |
| October 2014 | £24.10 | £27.54 |
| September 2014 | £23.44 | £26.79 |
| August 2014 | £25.05 | £28.63 |
| July 2014 | £24.31 | £27.78 |
| June 2014 | £26.68 | £30.49 |
| May 2014 | £26.33 | £30.18 |
| April 2014 | £25.92 | £29.71 |
| March 2014 | £24.26 | £27.81 |
| February 2014 | £26.15 | £29.98 |
| January 2014 | £23.68 | £27.15 |
| December 2013 | £21.33 | £24.45 |
| November 2013 | £19.80 | £22.93 |
| October 2013 | £19.58 | £22.67 |
| September 2013 | £16.20 | £18.76 |
| August 2013 | £15.93 | £18.45 |
| July 2013 | £16.79 | £19.44 |
| June 2013 | £14.98 | £17.35 |
| May 2013 | £15.56 | £18.12 |
| April 2013 | £16.62 | £19.35 |
| March 2013 | £16.33 | £19.01 |
| February 2013 | £15.91 | £18.52 |
| January 2013 | £15.02 | £17.49 |
| December 2012 | £13.43 | £15.64 |
| November 2012 | £12.52 | £14.78 |
| October 2012 | £11.73 | £13.85 |
| September 2012 | £10.92 | £12.89 |
| August 2012 | £11.22 | £13.24 |
| July 2012 | £10.63 | £12.55 |
| June 2012 | £10.86 | £12.82 |
| May 2012 | £9.99 | £11.88 |
| April 2012 | £10.25 | £12.19 |
| March 2012 | £10.26 | £12.20 |
| February 2012 | £10.08 | £11.98 |
| January 2012 | £9.70 | £11.53 |
| December 2011 | £9.31 | £11.07 |
| November 2011 | £9.19 | £11.09 |
| October 2011 | £9.16 | £11.06 |
| September 2011 | £9.20 | £11.10 |
| August 2011 | £8.87 | £10.71 |
| July 2011 | £8.87 | £10.71 |
| June 2011 | £8.97 | £10.83 |
| May 2011 | £8.86 | £10.77 |
| April 2011 | £8.28 | £10.07 |
| March 2011 | £8.16 | £9.92 |
| February 2011 | £7.95 | £9.66 |
| January 2011 | £8.73 | £10.62 |
| December 2010 | £9.71 | £11.81 |
| November 2010 | £8.60 | £10.61 |
| October 2010 | £8.49 | £10.47 |
| September 2010 | £8.50 | £10.49 |
| August 2010 | £8.58 | £10.58 |
| July 2010 | £8.32 | £10.27 |
| June 2010 | £7.90 | £9.74 |
| May 2010 | £7.70 | £9.57 |
| April 2010 | £8.09 | £10.06 |
| March 2010 | £7.87 | £9.78 |
| February 2010 | £7.64 | £9.50 |
| January 2010 | £7.10 | £8.83 |
| December 2009 | £6.61 | £8.22 |
| November 2009 | £6.36 | £8.06 |
| October 2009 | £6.54 | £8.28 |
| September 2009 | £6.69 | £8.47 |
| August 2009 | £6.33 | £8 |
| July 2009 | £6.29 | £7.96 |
| June 2009 | £6.03 | £7.62 |
| May 2009 | £5.72 | £7.31 |
| April 2009 | £5.62 | £7.18 |
| March 2009 | £5.01 | £6.40 |
| February 2009 | £5.10 | £6.51 |
| January 2009 | £5.19 | £6.63 |
| December 2008 | £5.71 | £7.30 |
| November 2008 | £5.19 | £6.77 |
| October 2008 | £5.33 | £6.96 |
| September 2008 | £5.44 | £7.10 |
| August 2008 | £6.18 | £8.06 |
| July 2008 | £5.49 | £7.16 |
| June 2008 | £5.82 | £7.58 |
| May 2008 | £6.55 | £8.62 |
| April 2008 | £6.70 | £8.82 |
| March 2008 | £6.65 | £8.75 |
| February 2008 | £6.45 | £8.48 |
| January 2008 | £6.59 | £8.66 |
| December 2007 | £6.84 | £9 |
| November 2007 | £6.65 | £8.87 |
| October 2007 | £6.83 | £9.12 |
| September 2007 | £6 | £8 |
| August 2007 | £6.47 | £8.64 |
| July 2007 | £6.34 | £8.46 |
| June 2007 | £6.65 | £8.88 |
| May 2007 | £6.95 | £9.28 |
| April 2007 | £6.89 | £9.26 |
| March 2007 | £6.43 | £8.64 |
| February 2007 | £6.14 | £8.25 |
| January 2007 | £5.96 | £8.02 |
| December 2006 | £6.14 | £8.26 |
| November 2006 | £6.30 | £8.47 |
| October 2006 | £6.10 | £8.32 |
| September 2006 | £6.09 | £8.30 |
| August 2006 | £6.08 | £8.29 |
| July 2006 | £6.16 | £8.40 |
| June 2006 | £5.58 | £7.60 |
| May 2006 | £5.42 | £7.39 |
| April 2006 | £5.54 | £7.62 |
| March 2006 | £6.17 | £8.48 |
| February 2006 | £6.36 | £8.75 |
| January 2006 | £6 | £8.25 |
| December 2005 | £6.10 | £8.39 |
| November 2005 | £5.95 | £8.19 |
| October 2005 | £5.67 | £7.92 |
| September 2005 | £5.89 | £8.22 |
| August 2005 | £6.06 | £8.46 |
| July 2005 | £6.15 | £8.58 |
| June 2005 | £5.92 | £8.26 |
| May 2005 | £5.69 | £8 |
| April 2005 | £5.22 | £7.34 |
| March 2005 | £5.36 | £7.53 |
| February 2005 | £5.48 | £7.70 |
| January 2005 | £5.36 | £7.54 |
| December 2004 | £5.55 | £7.80 |
| November 2004 | £5.24 | £7.48 |
| October 2004 | £4.87 | £6.95 |
| September 2004 | £4.65 | £6.64 |
| August 2004 | £4.38 | £6.26 |
| July 2004 | £4.41 | £6.30 |
| June 2004 | £4.39 | £6.32 |
| May 2004 | £4.45 | £6.40 |
| April 2004 | £4.34 | £6.24 |
| March 2004 | £4.30 | £6.18 |
| February 2004 | £4.07 | £5.86 |
| January 2004 | £3.91 | £5.63 |
| December 2003 | £3.99 | £5.84 |
| November 2003 | £3.88 | £5.68 |
| October 2003 | £3.75 | £5.48 |
| September 2003 | £3.62 | £5.30 |
| August 2003 | £3.54 | £5.18 |
| July 2003 | £3.64 | £5.33 |
| June 2003 | £3.63 | £5.36 |
| May 2003 | £3.87 | £5.72 |
| April 2003 | £3.65 | £5.38 |
| March 2003 | £3.34 | £4.93 |
| February 2003 | £3.44 | £5.08 |
| January 2003 | £3.48 | £5.14 |
| December 2002 | £3.92 | £5.88 |
| November 2002 | £3.69 | £5.54 |
| October 2002 | £3.88 | £5.82 |
| September 2002 | £3.80 | £5.70 |
| August 2002 | £3.97 | £5.95 |
| July 2002 | £3.90 | £5.85 |
| June 2002 | £3.95 | £5.97 |
| May 2002 | £4.14 | £6.26 |
| April 2002 | £3.99 | £6.03 |
| March 2002 | £3.39 | £5.13 |
| February 2002 | £3.41 | £5.15 |
| January 2002 | £3.15 | £4.76 |
| December 2001 | £3.28 | £5.04 |
| November 2001 | £3.34 | £5.13 |
| October 2001 | £2.98 | £4.58 |
| September 2001 | £2.96 | £4.54 |
| August 2001 | £3.08 | £4.72 |
| July 2001 | £3.07 | £4.76 |
| June 2001 | £2.98 | £4.61 |
| May 2001 | £2.60 | £4.03 |
| April 2001 | £2.84 | £4.39 |
| March 2001 | £2.87 | £4.45 |
| February 2001 | £3.20 | £4.96 |
| January 2001 | £3.16 | £4.90 |
| December 2000 | £3.20 | £5.04 |
| November 2000 | £3.08 | £4.84 |
| October 2000 | £2.48 | £3.90 |
| September 2000 | £2.26 | £3.55 |
| August 2000 | £2.40 | £3.77 |
| July 2000 | £2.56 | £4.03 |
| June 2000 | £2.87 | £4.56 |
| May 2000 | £2.78 | £4.42 |
| April 2000 | £2.39 | £3.80 |
| March 2000 | £2.63 | £4.18 |
| February 2000 | £2.23 | £3.54 |
| January 2000 | £2.03 | £3.22 |
| December 1999 | £2.12 | £3.42 |
| November 1999 | £1.93 | £3.13 |
| October 1999 | £2.35 | £3.80 |
| September 1999 | £2.45 | £3.97 |
| August 1999 | £2.63 | £4.26 |
| July 1999 | £2.52 | £4.12 |
| June 1999 | £2.56 | £4.20 |
| May 1999 | £2.90 | £4.75 |
| April 1999 | £2.88 | £4.57 |
| March 1999 | £2.74 | £4.34 |
| February 1999 | £3.01 | £4.84 |
| January 1999 | £3.31 | £5.32 |
| December 1998 | £3.54 | £5.68 |
| November 1998 | £3.81 | £6.13 |
| October 1998 | £3.48 | £5.60 |
| September 1998 | £3.73 | £5.99 |
| August 1998 | £3.20 | £5.15 |
| July 1998 | £3.49 | £5.65 |
| June 1998 | £3.49 | £5.65 |
| May 1998 | £3.46 | £5.60 |
| April 1998 | £3.46 | £5.61 |
| March 1998 | £3.80 | £6.15 |
| February 1998 | £3.91 | £6.34 |
| January 1998 | £3.74 | £6.05 |
| December 1997 | £3.24 | £5.30 |
| November 1997 | £3.34 | £5.45 |
| October 1997 | £2.93 | £4.80 |
| September 1997 | £3.34 | £5.46 |
| August 1997 | £3.17 | £5.19 |
| July 1997 | £3.22 | £5.31 |
| June 1997 | £3.14 | £5.18 |
| May 1997 | £3.44 | £5.67 |
| April 1997 | £3.23 | £5.33 |
| March 1997 | £3.32 | £5.48 |
| February 1997 | £2.95 | £4.87 |
| January 1997 | £2.90 | £4.78 |
| December 1996 | £2.91 | £4.84 |
| November 1996 | £2.65 | £4.41 |
| October 1996 | £2.53 | £4.22 |
| September 1996 | £2.45 | £4.09 |
| August 1996 | £2.39 | £3.98 |
| July 1996 | £2.39 | £3.99 |
| June 1996 | £2.30 | £3.87 |
| May 1996 | £2.25 | £3.79 |
| April 1996 | £2.36 | £3.98 |
| March 1996 | £2.39 | £4.02 |
| February 1996 | £2.35 | £3.96 |
| January 1996 | £2.24 | £3.77 |
| December 1995 | £2.16 | £3.69 |
| November 1995 | £2.07 | £7.05 |
| October 1995 | £2.06 | £7.03 |
| September 1995 | £2.01 | £6.85 |
| August 1995 | £2.10 | £7.18 |
| July 1995 | £2.09 | £7.13 |
| June 1995 | £1.92 | £6.64 |
| May 1995 | £1.85 | £6.38 |
| April 1995 | £1.88 | £6.49 |
| March 1995 | £1.77 | £6.10 |
| February 1995 | £1.69 | £5.84 |
| January 1995 | £1.71 | £5.89 |
| December 1994 | £1.61 | £5.64 |
| November 1994 | £1.57 | £5.50 |
| October 1994 | £1.59 | £5.55 |
| September 1994 | £1.45 | £5.07 |
| August 1994 | £1.61 | £5.64 |
| July 1994 | £1.64 | £5.73 |
| June 1994 | £1.42 | £5.04 |
| May 1994 | £1.49 | £5.29 |
| April 1994 | £1.68 | £5.96 |
| March 1994 | £1.57 | £5.59 |
| February 1994 | £1.57 | £5.57 |
| January 1994 | £1.64 | £5.85 |
| December 1993 | £1.56 | £5.63 |
| November 1993 | £1.45 | £5.22 |
| October 1993 | £1.37 | £4.94 |
| September 1993 | £1.34 | £4.82 |
| August 1993 | £1.44 | £5.18 |
| July 1993 | £1.34 | £4.82 |
| June 1993 | £1.32 | £4.84 |
| May 1993 | £1.28 | £4.69 |
| April 1993 | £1.32 | £4.82 |
| March 1993 | £1.34 | £4.90 |
| February 1993 | £1.35 | £4.96 |
| January 1993 | £1.31 | £4.79 |
| December 1992 | £1.37 | £5.09 |
| November 1992 | £1.20 | £4.43 |
| October 1992 | £1.19 | £4.42 |
| September 1992 | £1.15 | £4.27 |
| August 1992 | £1.06 | £3.91 |
| July 1992 | £1.07 | £3.97 |
| June 1992 | £1.15 | £4.27 |
| May 1992 | £1.19 | £4.41 |
| April 1992 | £1.15 | £4.27 |
| March 1992 | £1.14 | £4.23 |
| February 1992 | £1.16 | £4.30 |
| January 1992 | £1.21 | £4.49 |
| December 1991 | £1.27 | £4.72 |
| November 1991 | £1.16 | £4.29 |
| October 1991 | £1.23 | £4.57 |
| September 1991 | £1.32 | £4.88 |
| August 1991 | £1.39 | £5.15 |
| July 1991 | £1.46 | £5.42 |
| June 1991 | £1.41 | £5.22 |
| May 1991 | £1.43 | £5.30 |
| April 1991 | £1.40 | £5.17 |
| March 1991 | £1.28 | £4.73 |
| February 1991 | £1.29 | £4.78 |
| January 1991 | £1.28 | £4.76 |
| December 1990 | £1.14 | £4.21 |
| November 1990 | £1.07 | £3.98 |
| October 1990 | £1.04 | £3.86 |
| September 1990 | £1.09 | £4.04 |
| August 1990 | £1.13 | £4.19 |
| July 1990 | £1.13 | £4.18 |
| June 1990 | £1.07 | £3.95 |
| May 1990 | £1.08 | £4.01 |
| April 1990 | £1.04 | £3.87 |
| March 1990 | £1.05 | £3.90 |
| February 1990 | £1.08 | £3.99 |
| January 1990 | £1.07 | £3.95 |
| December 1989 | £1.13 | £4.17 |
| November 1989 | £1.11 | £4.13 |
| October 1989 | £1.02 | £3.79 |
| September 1989 | £1.07 | £3.96 |
| August 1989 | £1.05 | £3.90 |
| July 1989 | £1.04 | £3.84 |
| June 1989 | £0.97 | £3.60 |
| May 1989 | £0.96 | £2.01 |
| April 1989 | £0.91 | £1.91 |
| March 1989 | £0.90 | £1.88 |
| February 1989 | £0.91 | £1.91 |
| January 1989 | £0.91 | £1.91 |
| December 1988 | £0.83 | £1.74 |
| November 1988 | £0.84 | £1.77 |
| October 1988 | £0.88 | £1.85 |
| September 1988 | £0.86 | £1.80 |
| August 1988 | £0.82 | £1.72 |
| July 1988 | £0.85 | £1.78 |
ABF.L
Price: £26.71
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 3.43%
Payout Ratio: 6835.82%
Payout Ratio Range:
Dividend Per Share: 91.60 GBp
Earnings Per Share: 1.34 GBp
P/E Ratio: 16.90
Exchange: LSE
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 40350
Market Capitalization: 18.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3