Associated British Foods plc ( ABF.L) - Price History

Monthly price history for ABF.L (Associated British Foods plc)

DateAdjusted priceReal price
June 2026 GBp1,864 GBp1,864
May 2026 GBp1,822 GBp1,822
April 2026 GBp1,806.82 GBp1,827
March 2026 GBp1,855.77 GBp1,876.50
February 2026 GBp1,955.16 GBp1,977
January 2026 GBp1,883.96 GBp1,905
December 2025 GBp2,103.50 GBp2,127
November 2025 GBp2,070.46 GBp2,136
October 2025 GBp2,224.58 GBp2,295
September 2025 GBp1,988.06 GBp2,051
August 2025 GBp2,093.72 GBp2,160
July 2025 GBp2,130.55 GBp2,198
June 2025 GBp1,994.85 GBp2,058
May 2025 GBp2,019.08 GBp2,083
April 2025 GBp1,980.83 GBp2,064
March 2025 GBp1,833.04 GBp1,910
February 2025 GBp1,818.64 GBp1,895
January 2025 GBp1,825.36 GBp1,902
December 2024 GBp1,960.68 GBp2,043
November 2024 GBp2,042.74 GBp2,198
October 2024 GBp2,064.12 GBp2,221
September 2024 GBp2,168.21 GBp2,333
August 2024 GBp2,314.12 GBp2,490
July 2024 GBp2,306.68 GBp2,482
June 2024 GBp2,299.25 GBp2,474
May 2024 GBp2,369.88 GBp2,550
April 2024 GBp2,449.23 GBp2,656
March 2024 GBp2,303.53 GBp2,498
February 2024 GBp2,096.05 GBp2,273
January 2024 GBp2,158.75 GBp2,341
December 2023 GBp2,182.73 GBp2,367
November 2023 GBp2,151.73 GBp2,378
October 2023 GBp1,833.22 GBp2,026
September 2023 GBp1,871.23 GBp2,068
August 2023 GBp1,802.91 GBp1,992.50
July 2023 GBp1,854.94 GBp2,050
June 2023 GBp1,801.55 GBp1,991
May 2023 GBp1,638.95 GBp1,825.50
April 2023 GBp1,756.12 GBp1,956
March 2023 GBp1,741.75 GBp1,940
February 2023 GBp1,801.90 GBp2,007
January 2023 GBp1,666.34 GBp1,856
December 2022 GBp1,414.95 GBp1,576
November 2022 GBp1,393.38 GBp1,581
October 2022 GBp1,189.36 GBp1,349.50
September 2022 GBp1,111.80 GBp1,261.50
August 2022 GBp1,344.03 GBp1,525
July 2022 GBp1,473.58 GBp1,672
June 2022 GBp1,390.74 GBp1,578
May 2022 GBp1,512.38 GBp1,730
April 2022 GBp1,404.42 GBp1,606.50
March 2022 GBp1,452.94 GBp1,662
February 2022 GBp1,678.48 GBp1,920
January 2022 GBp1,696.84 GBp1,941
December 2021 GBp1,755.41 GBp2,008
November 2021 GBp1,650.61 GBp1,923
October 2021 GBp1,534.74 GBp1,788
September 2021 GBp1,596.54 GBp1,860
August 2021 GBp1,699.54 GBp1,980
July 2021 GBp1,722.71 GBp2,007
June 2021 GBp1,902.11 GBp2,216
May 2021 GBp1,986.96 GBp2,321
April 2021 GBp1,975.83 GBp2,308
March 2021 GBp2,067.44 GBp2,415
February 2021 GBp2,027.20 GBp2,368
January 2021 GBp1,812.32 GBp2,117
December 2020 GBp1,938.17 GBp2,264
November 2020 GBp1,806.33 GBp2,110
October 2020 GBp1,453.20 GBp1,697.50
September 2020 GBp1,598.73 GBp1,867.50
August 2020 GBp1,751.54 GBp2,046
July 2020 GBp1,510.98 GBp1,765
June 2020 GBp1,639.39 GBp1,915
May 2020 GBp1,558.92 GBp1,821
April 2020 GBp1,620.13 GBp1,892.50
March 2020 GBp1,552.93 GBp1,814
February 2020 GBp1,930.46 GBp2,255
January 2020 GBp2,248.07 GBp2,626
December 2019 GBp2,224.10 GBp2,598
November 2019 GBp2,168.84 GBp2,569
October 2019 GBp1,879.27 GBp2,226
September 2019 GBp1,944.28 GBp2,303
August 2019 GBp1,917.26 GBp2,271
July 2019 GBp2,043.05 GBp2,420
June 2019 GBp2,079.35 GBp2,463
May 2019 GBp2,073.82 GBp2,468
April 2019 GBp2,150.29 GBp2,559
March 2019 GBp2,049.46 GBp2,439
February 2019 GBp1,884.76 GBp2,243
January 2019 GBp2,006.60 GBp2,388
December 2018 GBp1,716.70 GBp2,043
November 2018 GBp2,006.02 GBp2,424
October 2018 GBp1,974.57 GBp2,386
September 2018 GBp1,895.13 GBp2,290
August 2018 GBp1,894.30 GBp2,289
July 2018 GBp2,031.68 GBp2,455
June 2018 GBp2,265.88 GBp2,738
May 2018 GBp2,183.53 GBp2,650
April 2018 GBp2,228.02 GBp2,704
March 2018 GBp2,052.52 GBp2,491
February 2018 GBp2,167.87 GBp2,631
January 2018 GBp2,251.92 GBp2,733
December 2017 GBp2,323.60 GBp2,820
November 2017 GBp2,404.26 GBp2,948
October 2017 GBp2,717.44 GBp3,332
September 2017 GBp2,604.08 GBp3,193
August 2017 GBp2,709.28 GBp3,322
July 2017 GBp2,417.31 GBp2,964
June 2017 GBp2,394.48 GBp2,936
May 2017 GBp2,434.07 GBp2,996
April 2017 GBp2,282.96 GBp2,810
March 2017 GBp2,117.22 GBp2,606
February 2017 GBp2,127.78 GBp2,619
January 2017 GBp1,938.48 GBp2,386
December 2016 GBp2,230.15 GBp2,745
November 2016 GBp2,051.51 GBp2,550
October 2016 GBp1,980.71 GBp2,462
September 2016 GBp2,091.74 GBp2,600
August 2016 GBp2,446.53 GBp3,041
July 2016 GBp2,164.95 GBp2,691
June 2016 GBp2,187.47 GBp2,719
May 2016 GBp2,360.16 GBp2,944
April 2016 GBp2,456.36 GBp3,064
March 2016 GBp2,684.84 GBp3,349
February 2016 GBp2,730.54 GBp3,406
January 2016 GBp2,525.30 GBp3,150
December 2015 GBp2,679.23 GBp3,342
November 2015 GBp2,822.55 GBp3,546
October 2015 GBp2,750.11 GBp3,455
September 2015 GBp2,658.58 GBp3,340
August 2015 GBp2,548.73 GBp3,202
July 2015 GBp2,566.24 GBp3,224
June 2015 GBp2,285.26 GBp2,871
May 2015 GBp2,402.15 GBp3,028
April 2015 GBp2,266.49 GBp2,857
March 2015 GBp2,235.55 GBp2,818
February 2015 GBp2,479.10 GBp3,125
January 2015 GBp2,461.65 GBp3,103
December 2014 GBp2,501.31 GBp3,153
November 2014 GBp2,521.69 GBp3,203
October 2014 GBp2,168.20 GBp2,754
September 2014 GBp2,109.15 GBp2,679
August 2014 GBp2,254.01 GBp2,863
July 2014 GBp2,187.09 GBp2,778
June 2014 GBp2,400.45 GBp3,049
May 2014 GBp2,368.40 GBp3,018
April 2014 GBp2,331.52 GBp2,971
March 2014 GBp2,182.41 GBp2,781
February 2014 GBp2,352.71 GBp2,998
January 2014 GBp2,130.62 GBp2,715
December 2013 GBp1,918.74 GBp2,445
November 2013 GBp1,781.62 GBp2,293
October 2013 GBp1,761.42 GBp2,267
September 2013 GBp1,457.62 GBp1,876
August 2013 GBp1,433.53 GBp1,845
July 2013 GBp1,510.46 GBp1,944
June 2013 GBp1,348.07 GBp1,735
May 2013 GBp1,400.06 GBp1,812
April 2013 GBp1,495.10 GBp1,935
March 2013 GBp1,468.83 GBp1,901
February 2013 GBp1,430.97 GBp1,852
January 2013 GBp1,351.38 GBp1,749
December 2012 GBp1,208.44 GBp1,564
November 2012 GBp1,126.62 GBp1,478
October 2012 GBp1,055.73 GBp1,385
September 2012 GBp982.55 GBp1,289
August 2012 GBp1,009.23 GBp1,324
July 2012 GBp956.64 GBp1,255
June 2012 GBp977.22 GBp1,282
May 2012 GBp898.99 GBp1,188
April 2012 GBp922.45 GBp1,219
March 2012 GBp923.21 GBp1,220
February 2012 GBp906.56 GBp1,198
January 2012 GBp872.51 GBp1,153
December 2011 GBp837.70 GBp1,107
November 2011 GBp826.54 GBp1,109
October 2011 GBp824.30 GBp1,106
September 2011 GBp827.28 GBp1,110
August 2011 GBp798.22 GBp1,071
July 2011 GBp798.22 GBp1,071
June 2011 GBp807.16 GBp1,083
May 2011 GBp796.76 GBp1,077
April 2011 GBp744.97 GBp1,007
March 2011 GBp733.88 GBp992
February 2011 GBp715.01 GBp966.50
January 2011 GBp785.66 GBp1,062
December 2010 GBp873.70 GBp1,181
November 2010 GBp773.73 GBp1,061
October 2010 GBp763.52 GBp1,047
September 2010 GBp764.98 GBp1,049
August 2010 GBp771.54 GBp1,058
July 2010 GBp748.93 GBp1,027
June 2010 GBp710.65 GBp974.50
May 2010 GBp692.38 GBp957
April 2010 GBp727.83 GBp1,006
March 2010 GBp707.93 GBp978.50
February 2010 GBp687.32 GBp950
January 2010 GBp638.84 GBp883
December 2009 GBp594.71 GBp822
November 2009 GBp572.61 GBp805.50
October 2009 GBp588.25 GBp827.50
September 2009 GBp602.12 GBp847
August 2009 GBp569.06 GBp800.50
July 2009 GBp565.86 GBp796
June 2009 GBp542.04 GBp762.50
May 2009 GBp514.76 GBp731
April 2009 GBp505.60 GBp718
March 2009 GBp451.03 GBp640.50
February 2009 GBp458.42 GBp651
January 2009 GBp466.87 GBp663
December 2008 GBp514.05 GBp730
November 2008 GBp466.97 GBp677
October 2008 GBp479.73 GBp695.50
September 2008 GBp489.74 GBp710
August 2008 GBp556.30 GBp806.50
July 2008 GBp494.22 GBp716.50
June 2008 GBp523.19 GBp758.50
May 2008 GBp589.47 GBp861.50
April 2008 GBp603.15 GBp881.50
March 2008 GBp598.71 GBp875
February 2008 GBp580.57 GBp848.50
January 2008 GBp592.89 GBp866.50
December 2007 GBp615.47 GBp899.50
November 2007 GBp597.90 GBp887
October 2007 GBp614.75 GBp912
September 2007 GBp539.59 GBp800.50
August 2007 GBp582.05 GBp863.50
July 2007 GBp570.60 GBp846.50
June 2007 GBp598.57 GBp888
May 2007 GBp625.19 GBp927.50
April 2007 GBp620.16 GBp926.50
March 2007 GBp578.33 GBp864
February 2007 GBp552.22 GBp825
January 2007 GBp536.49 GBp801.50
December 2006 GBp552.56 GBp825.50
November 2006 GBp566.95 GBp847
October 2006 GBp548.89 GBp832
September 2006 GBp547.57 GBp830
August 2006 GBp546.91 GBp829
July 2006 GBp554.50 GBp840.50
June 2006 GBp501.72 GBp760.50
May 2006 GBp487.54 GBp739
April 2006 GBp498.10 GBp761.50
March 2006 GBp554.68 GBp848
February 2006 GBp572.35 GBp875
January 2006 GBp539.64 GBp825
December 2005 GBp548.80 GBp839
November 2005 GBp535.72 GBp819
October 2005 GBp510.25 GBp791.50
September 2005 GBp530.24 GBp822.50
August 2005 GBp545.06 GBp845.50
July 2005 GBp553.12 GBp858
June 2005 GBp532.17 GBp825.50
May 2005 GBp512.19 GBp800.50
April 2005 GBp469.64 GBp734
March 2005 GBp481.79 GBp753
February 2005 GBp492.67 GBp770
January 2005 GBp482.11 GBp753.50
December 2004 GBp499.39 GBp780.50
November 2004 GBp471.46 GBp748
October 2004 GBp438.06 GBp695
September 2004 GBp418.52 GBp664
August 2004 GBp394.25 GBp625.50
July 2004 GBp397.09 GBp630
June 2004 GBp395.33 GBp632.50
May 2004 GBp400.33 GBp640.50
April 2004 GBp390.33 GBp624.50
March 2004 GBp386.58 GBp618.50
February 2004 GBp366.26 GBp586
January 2004 GBp351.89 GBp563
December 2003 GBp358.91 GBp584
November 2003 GBp349.08 GBp568
October 2003 GBp337.09 GBp548.50
September 2003 GBp325.72 GBp530
August 2003 GBp318.35 GBp518
July 2003 GBp327.57 GBp533
June 2003 GBp326.53 GBp536
May 2003 GBp348.46 GBp572
April 2003 GBp328.05 GBp538.50
March 2003 GBp300.33 GBp493
February 2003 GBp309.17 GBp507.50
January 2003 GBp313.13 GBp514
December 2002 GBp352.52 GBp588
November 2002 GBp332.13 GBp554
October 2002 GBp348.92 GBp582
September 2002 GBp341.73 GBp570
August 2002 GBp356.71 GBp595
July 2002 GBp350.72 GBp585
June 2002 GBp355.27 GBp597
May 2002 GBp372.52 GBp626
April 2002 GBp358.84 GBp603
March 2002 GBp305.28 GBp513
February 2002 GBp306.47 GBp515
January 2002 GBp283.26 GBp476
December 2001 GBp295.31 GBp504
November 2001 GBp300.58 GBp513
October 2001 GBp268.36 GBp458
September 2001 GBp266.30 GBp454.50
August 2001 GBp276.70 GBp472.25
July 2001 GBp276.26 GBp475.75
June 2001 GBp267.84 GBp461.25
May 2001 GBp234.02 GBp403
April 2001 GBp255.07 GBp439.25
March 2001 GBp258.41 GBp445
February 2001 GBp287.88 GBp495.75
January 2001 GBp284.54 GBp490
December 2000 GBp288.10 GBp503.50
November 2000 GBp276.94 GBp484
October 2000 GBp223.16 GBp390
September 2000 GBp203.13 GBp355
August 2000 GBp215.86 GBp377.25
July 2000 GBp230.74 GBp403.25
June 2000 GBp258.22 GBp456
May 2000 GBp250.01 GBp441.50
April 2000 GBp215.19 GBp380
March 2000 GBp236.99 GBp418.50
February 2000 GBp200.32 GBp353.75
January 2000 GBp182.48 GBp322.25
December 1999 GBp190.29 GBp342.50
November 1999 GBp173.76 GBp312.75
October 1999 GBp211.26 GBp380.25
September 1999 GBp220.70 GBp397.25
August 1999 GBp236.96 GBp426.50
July 1999 GBp226.68 GBp412.25
June 1999 GBp230.66 GBp419.50
May 1999 GBp261.04 GBp474.75
April 1999 GBp259.29 GBp457.10
March 1999 GBp246.39 GBp434.36
February 1999 GBp271.19 GBp484.34
January 1999 GBp298.06 GBp532.33
December 1998 GBp318.21 GBp568.32
November 1998 GBp343.12 GBp612.80
October 1998 GBp313.45 GBp559.82
September 1998 GBp335.56 GBp599.31
August 1998 GBp288.27 GBp514.84
July 1998 GBp313.87 GBp564.82
June 1998 GBp314.15 GBp565.32
May 1998 GBp311.10 GBp559.82
April 1998 GBp311.65 GBp560.82
March 1998 GBp341.93 GBp615.30
February 1998 GBp352.20 GBp633.80
January 1998 GBp336.10 GBp604.81
December 1997 GBp291.51 GBp529.83
November 1997 GBp300.04 GBp545.33
October 1997 GBp264.01 GBp479.85
September 1997 GBp300.59 GBp546.32
August 1997 GBp285.46 GBp518.83
July 1997 GBp289.66 GBp530.83
June 1997 GBp282.84 GBp518.33
May 1997 GBp309.57 GBp567.32
April 1997 GBp290.75 GBp532.83
March 1997 GBp298.93 GBp547.82
February 1997 GBp265.66 GBp486.84
January 1997 GBp261.02 GBp478.35
December 1996 GBp261.41 GBp484.34
November 1996 GBp238.21 GBp441.36
October 1996 GBp227.69 GBp421.86
September 1996 GBp220.68 GBp408.87
August 1996 GBp215.01 GBp398.37
July 1996 GBp215.28 GBp398.87
June 1996 GBp206.60 GBp386.88
May 1996 GBp202.33 GBp378.88
April 1996 GBp212.47 GBp397.87
March 1996 GBp214.61 GBp401.87
February 1996 GBp211.40 GBp395.87
January 1996 GBp201.53 GBp377.38
December 1995 GBp194.62 GBp368.88
November 1995 GBp185.92 GBp704.77
October 1995 GBp185.52 GBp703.28
September 1995 GBp180.64 GBp684.78
August 1995 GBp189.34 GBp717.77
July 1995 GBp188.03 GBp712.77
June 1995 GBp172.98 GBp663.79
May 1995 GBp166.21 GBp637.80
April 1995 GBp169.08 GBp648.79
March 1995 GBp158.92 GBp609.80
February 1995 GBp152.27 GBp584.31
January 1995 GBp153.44 GBp588.81
December 1994 GBp145.06 GBp563.82
November 1994 GBp141.46 GBp549.82
October 1994 GBp142.75 GBp554.82
September 1994 GBp130.40 GBp506.84
August 1994 GBp145.06 GBp563.82
July 1994 GBp147.38 GBp572.82
June 1994 GBp127.59 GBp504.34
May 1994 GBp133.79 GBp528.83
April 1994 GBp150.86 GBp596.31
March 1994 GBp141.38 GBp558.82
February 1994 GBp140.87 GBp556.82
January 1994 GBp147.95 GBp584.81
December 1993 GBp140.78 GBp562.82
November 1993 GBp130.52 GBp521.83
October 1993 GBp123.52 GBp493.84
September 1993 GBp120.52 GBp481.85
August 1993 GBp129.52 GBp517.83
July 1993 GBp120.52 GBp481.85
June 1993 GBp118.84 GBp483.84
May 1993 GBp115.16 GBp468.85
April 1993 GBp118.35 GBp481.85
March 1993 GBp120.32 GBp489.84
February 1993 GBp121.79 GBp495.84
January 1993 GBp117.61 GBp478.85
December 1992 GBp123.62 GBp508.84
November 1992 GBp107.59 GBp442.86
October 1992 GBp107.47 GBp442.36
September 1992 GBp103.70 GBp426.86
August 1992 GBp95.08 GBp391.38
July 1992 GBp96.42 GBp396.87
June 1992 GBp103.70 GBp426.86
May 1992 GBp107.10 GBp440.86
April 1992 GBp103.70 GBp426.86
March 1992 GBp102.73 GBp422.86
February 1992 GBp104.43 GBp429.86
January 1992 GBp109.05 GBp448.86
December 1991 GBp114.63 GBp471.85
November 1991 GBp104.19 GBp428.86
October 1991 GBp110.99 GBp456.85
September 1991 GBp118.52 GBp487.84
August 1991 GBp125.08 GBp514.84
July 1991 GBp131.63 GBp541.83
June 1991 GBp126.78 GBp521.83
May 1991 GBp128.72 GBp529.83
April 1991 GBp125.56 GBp516.84
March 1991 GBp114.88 GBp472.85
February 1991 GBp116.09 GBp477.85
January 1991 GBp115.60 GBp475.85
December 1990 GBp102.25 GBp420.86
November 1990 GBp96.66 GBp397.87
October 1990 GBp93.75 GBp385.88
September 1990 GBp98.12 GBp403.87
August 1990 GBp101.76 GBp418.87
July 1990 GBp101.52 GBp417.87
June 1990 GBp95.93 GBp394.87
May 1990 GBp97.39 GBp400.87
April 1990 GBp93.99 GBp386.88
March 1990 GBp94.72 GBp389.88
February 1990 GBp96.90 GBp398.87
January 1990 GBp95.93 GBp394.87
December 1989 GBp101.28 GBp416.87
November 1989 GBp100.30 GBp412.87
October 1989 GBp92.05 GBp378.88
September 1989 GBp96.18 GBp395.87
August 1989 GBp94.72 GBp389.88
July 1989 GBp93.26 GBp383.88
June 1989 GBp87.43 GBp359.88
May 1989 GBp95.82 GBp200.57
April 1989 GBp91.48 GBp191.48
March 1989 GBp89.58 GBp187.50
February 1989 GBp91.48 GBp191.48
January 1989 GBp91.48 GBp191.48
December 1988 GBp83.34 GBp174.43
November 1988 GBp84.42 GBp176.70
October 1988 GBp88.49 GBp185.23
September 1988 GBp85.78 GBp179.54
August 1988 GBp81.98 GBp171.59
July 1988 GBp84.96 GBp177.84

ABF.L

Price: GBp1,864

52 week price:
1729.45
2359.00

Dividend Yield: 3.42%

5-year range yield:
0.55%
6.34%

Forward Dividend Yield: 2.22%

Payout Ratio: 2670.97%

Dividend Per Share: 41.40 GBp

Earnings Per Share: 1.33 GBp

P/E Ratio: 13.68

Exchange: LSE

Sector: Consumer Defensive

Industry: Packaged Foods

Country: United Kingdom

Volume: 40350

Market Capitalization: 12.8 billion

Average Dividend Frequency: 2

Years Paying Dividends: 6

DGR3: 30.00%

Links: