Associated British Foods plc ( ASBFY) - Price History
Monthly price history for ASBFY (Associated British Foods plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $27.12 | $27.12 |
| June 2026 | $26.64 | $26.64 |
| May 2026 | $24.82 | $24.82 |
| April 2026 | $24.76 | $25.04 |
| March 2026 | $24.90 | $25.18 |
| February 2026 | $26.32 | $26.62 |
| January 2026 | $25.83 | $26.12 |
| December 2025 | $28.37 | $28.69 |
| November 2025 | $27.68 | $28.55 |
| October 2025 | $29.62 | $30.55 |
| September 2025 | $27.01 | $27.85 |
| August 2025 | $28.74 | $29.64 |
| July 2025 | $28.52 | $29.42 |
| June 2025 | $27.93 | $28.80 |
| May 2025 | $27.38 | $28.24 |
| April 2025 | $26.51 | $27.61 |
| March 2025 | $24.02 | $25.01 |
| February 2025 | $23.02 | $23.97 |
| January 2025 | $22.52 | $23.45 |
| December 2024 | $24.50 | $25.52 |
| November 2024 | $26.48 | $28.50 |
| October 2024 | $26.59 | $28.61 |
| September 2024 | $28.95 | $31.16 |
| August 2024 | $30.57 | $32.90 |
| July 2024 | $29.74 | $32 |
| June 2024 | $28.61 | $30.79 |
| May 2024 | $30.17 | $32.47 |
| April 2024 | $30.23 | $32.78 |
| March 2024 | $29.07 | $31.53 |
| February 2024 | $26.49 | $28.73 |
| January 2024 | $27.33 | $29.64 |
| December 2023 | $27.94 | $30.30 |
| November 2023 | $27.26 | $30.11 |
| October 2023 | $22.48 | $24.83 |
| September 2023 | $22.75 | $25.13 |
| August 2023 | $23.09 | $25.50 |
| July 2023 | $23.84 | $26.33 |
| June 2023 | $23.04 | $25.45 |
| May 2023 | $20.41 | $22.72 |
| April 2023 | $22.07 | $24.57 |
| March 2023 | $21.66 | $24.11 |
| February 2023 | $21.69 | $24.14 |
| January 2023 | $20.80 | $23.15 |
| December 2022 | $17.20 | $19.15 |
| November 2022 | $17.01 | $19.26 |
| October 2022 | $13.86 | $15.70 |
| September 2022 | $12.46 | $14.11 |
| August 2022 | $15.56 | $17.62 |
| July 2022 | $17.99 | $20.38 |
| June 2022 | $17.01 | $19.26 |
| May 2022 | $19.35 | $22.10 |
| April 2022 | $17.45 | $19.93 |
| March 2022 | $19.02 | $21.72 |
| February 2022 | $22.41 | $25.59 |
| January 2022 | $23.36 | $26.68 |
| December 2021 | $24.05 | $27.46 |
| November 2021 | $22.23 | $25.86 |
| October 2021 | $21.36 | $24.85 |
| September 2021 | $21.55 | $25.07 |
| August 2021 | $23.78 | $27.66 |
| July 2021 | $24.18 | $28.12 |
| June 2021 | $26.79 | $31.16 |
| May 2021 | $28.21 | $32.90 |
| April 2021 | $27.39 | $31.94 |
| March 2021 | $28.54 | $33.28 |
| February 2021 | $28.49 | $33.23 |
| January 2021 | $24.83 | $28.96 |
| December 2020 | $26.63 | $31.06 |
| November 2020 | $24.17 | $28.18 |
| October 2020 | $18.72 | $21.83 |
| September 2020 | $20.74 | $24.19 |
| August 2020 | $23.56 | $27.48 |
| July 2020 | $19.81 | $23.10 |
| June 2020 | $20.36 | $23.75 |
| May 2020 | $19.46 | $22.70 |
| April 2020 | $20.33 | $23.70 |
| March 2020 | $19 | $22.16 |
| February 2020 | $24.97 | $29.12 |
| January 2020 | $29.62 | $34.54 |
| December 2019 | $29.57 | $34.48 |
| November 2019 | $28.09 | $33.21 |
| October 2019 | $24.68 | $29.17 |
| September 2019 | $24.02 | $28.40 |
| August 2019 | $23.57 | $27.86 |
| July 2019 | $25.16 | $29.75 |
| June 2019 | $26.82 | $31.71 |
| May 2019 | $26.51 | $31.48 |
| April 2019 | $28.42 | $33.76 |
| March 2019 | $27.05 | $32.14 |
| February 2019 | $25.08 | $29.78 |
| January 2019 | $26.60 | $31.59 |
| December 2018 | $21.76 | $25.85 |
| November 2018 | $26 | $31.36 |
| October 2018 | $25.68 | $30.97 |
| September 2018 | $24.93 | $30.08 |
| August 2018 | $24.86 | $29.99 |
| July 2018 | $26.65 | $32.14 |
| June 2018 | $30.18 | $36.41 |
| May 2018 | $29.37 | $35.58 |
| April 2018 | $30.96 | $37.50 |
| March 2018 | $29.21 | $35.39 |
| February 2018 | $29.89 | $36.21 |
| January 2018 | $31.94 | $38.69 |
| December 2017 | $31.55 | $38.22 |
| November 2017 | $32.34 | $39.57 |
| October 2017 | $36.63 | $44.82 |
| September 2017 | $35.20 | $43.08 |
| August 2017 | $35.11 | $42.96 |
| July 2017 | $32.35 | $39.59 |
| June 2017 | $31.79 | $38.90 |
| May 2017 | $31.95 | $39.24 |
| April 2017 | $29.94 | $36.78 |
| March 2017 | $26.76 | $32.86 |
| February 2017 | $26.69 | $32.78 |
| January 2017 | $24.81 | $30.47 |
| December 2016 | $27.53 | $33.82 |
| November 2016 | $26.04 | $32.30 |
| October 2016 | $24.67 | $30.59 |
| September 2016 | $27.60 | $34.22 |
| August 2016 | $32.61 | $40.44 |
| July 2016 | $29.40 | $36.45 |
| June 2016 | $29.84 | $37 |
| May 2016 | $34.57 | $43.01 |
| April 2016 | $36.47 | $45.38 |
| March 2016 | $39.41 | $49.04 |
| February 2016 | $38.42 | $47.80 |
| January 2016 | $36.25 | $45.10 |
| December 2015 | $39.77 | $49.48 |
| November 2015 | $42.89 | $53.75 |
| October 2015 | $42.97 | $53.85 |
| September 2015 | $40.77 | $51.10 |
| August 2015 | $39.49 | $49.50 |
| July 2015 | $40.34 | $50.56 |
| June 2015 | $36.36 | $45.57 |
| May 2015 | $37.20 | $46.78 |
| April 2015 | $35.18 | $44.23 |
| March 2015 | $33.37 | $41.96 |
| February 2015 | $38.60 | $48.53 |
| January 2015 | $37.10 | $46.65 |
| December 2014 | $38.92 | $48.94 |
| November 2014 | $39.67 | $50.27 |
| October 2014 | $34.83 | $44.14 |
| September 2014 | $34.32 | $43.49 |
| August 2014 | $37.54 | $47.57 |
| July 2014 | $37.39 | $47.38 |
| June 2014 | $41.46 | $52.54 |
| May 2014 | $40.12 | $51.01 |
| April 2014 | $39.61 | $50.36 |
| March 2014 | $36.88 | $46.88 |
| February 2014 | $39.86 | $50.67 |
| January 2014 | $35.10 | $44.63 |
| December 2013 | $31.98 | $40.66 |
| November 2013 | $29.39 | $37.73 |
| October 2013 | $28.54 | $36.65 |
| September 2013 | $23.84 | $30.61 |
| August 2013 | $22.38 | $28.74 |
| July 2013 | $22.94 | $29.45 |
| June 2013 | $20.52 | $26.35 |
| May 2013 | $21.36 | $27.57 |
| April 2013 | $23.36 | $30.15 |
| March 2013 | $22.40 | $28.91 |
| February 2013 | $21.80 | $28.13 |
| January 2013 | $21.50 | $27.74 |
| December 2012 | $19.75 | $25.49 |
| November 2012 | $18.16 | $23.75 |
| October 2012 | $17.09 | $22.35 |
| September 2012 | $15.88 | $20.77 |
| August 2012 | $16.12 | $21.08 |
| July 2012 | $15.08 | $19.72 |
| June 2012 | $15.63 | $20.44 |
| May 2012 | $13.96 | $18.40 |
| April 2012 | $15.03 | $19.81 |
| March 2012 | $15 | $19.78 |
| February 2012 | $14.75 | $19.44 |
| January 2012 | $13.94 | $18.38 |
| December 2011 | $13.21 | $17.41 |
| November 2011 | $12.90 | $17.27 |
| October 2011 | $13.24 | $17.72 |
| September 2011 | $12.78 | $17.10 |
| August 2011 | $12.97 | $17.36 |
| July 2011 | $13.24 | $17.72 |
| June 2011 | $12.92 | $17.29 |
| May 2011 | $13.14 | $17.71 |
| April 2011 | $12.37 | $16.68 |
| March 2011 | $11.94 | $16.10 |
| February 2011 | $11.56 | $15.59 |
| January 2011 | $12.75 | $17.19 |
| December 2010 | $13.91 | $18.75 |
| November 2010 | $12.15 | $16.63 |
| October 2010 | $12.40 | $16.96 |
| September 2010 | $11.95 | $16.35 |
| August 2010 | $11.71 | $16.02 |
| July 2010 | $11.69 | $15.99 |
| June 2010 | $10.56 | $14.45 |
| May 2010 | $9.88 | $13.62 |
| April 2010 | $11.05 | $15.24 |
| March 2010 | $10.64 | $14.67 |
| February 2010 | $10.40 | $14.35 |
| January 2010 | $10.15 | $14 |
| December 2009 | $9.50 | $13.10 |
| November 2009 | $9.42 | $13.21 |
| October 2009 | $9.62 | $13.50 |
| September 2009 | $9.77 | $13.70 |
| August 2009 | $9.16 | $12.85 |
| July 2009 | $9.41 | $13.20 |
| June 2009 | $8.58 | $12.03 |
| May 2009 | $8.31 | $11.77 |
| April 2009 | $7.70 | $10.90 |
| March 2009 | $6.22 | $8.81 |
| February 2009 | $6.43 | $9.10 |
| January 2009 | $6.92 | $9.80 |
| December 2008 | $7.35 | $10.40 |
| November 2008 | $7.34 | $10.60 |
| October 2008 | $7.68 | $11.10 |
| September 2008 | $8.66 | $12.51 |
| August 2008 | $10.14 | $14.65 |
| July 2008 | $10.38 | $15 |
| June 2008 | $10.66 | $15.40 |
| May 2008 | $11.88 | $17.30 |
| April 2008 | $11.92 | $17.35 |
| March 2008 | $12.02 | $17.50 |
| February 2008 | $11.78 | $17.15 |
| January 2008 | $11.95 | $17.40 |
| December 2007 | $12.12 | $17.65 |
| November 2007 | $12.16 | $17.95 |
| October 2007 | $13.04 | $19.25 |
| September 2007 | $11.17 | $16.50 |
| August 2007 | $11.85 | $17.50 |
| July 2007 | $11.54 | $17.05 |
| June 2007 | $12.19 | $18 |
| May 2007 | $12.27 | $18.25 |
| April 2007 | $12.34 | $18.35 |
| March 2007 | $11.26 | $16.75 |
| February 2007 | $10.79 | $16.05 |
| January 2007 | $10.56 | $15.70 |
| December 2006 | $10.79 | $16.05 |
| November 2006 | $11.13 | $16.55 |
| October 2006 | $10.43 | $15.75 |
| September 2006 | $10.20 | $15.40 |
| August 2006 | $10.40 | $15.70 |
| July 2006 | $10.30 | $15.55 |
| June 2006 | $9.21 | $13.90 |
| May 2006 | $8.98 | $13.55 |
| April 2006 | $9.03 | $13.75 |
| March 2006 | $9.56 | $14.55 |
| February 2006 | $9.98 | $15.20 |
| January 2006 | $9.56 | $14.55 |
| December 2005 | $9.36 | $14.25 |
| November 2005 | $9.23 | $14.05 |
| October 2005 | $8.96 | $13.85 |
| September 2005 | $9.35 | $14.45 |
| August 2005 | $9.93 | $15.35 |
| July 2005 | $9.71 | $15 |
| June 2005 | $9.54 | $14.75 |
| May 2005 | $9.15 | $14.25 |
| April 2005 | $8.96 | $13.95 |
| March 2005 | $9.15 | $14.25 |
| February 2005 | $9.67 | $15.05 |
| January 2005 | $9.09 | $14.15 |
| December 2004 | $9.83 | $15.30 |
| November 2004 | $8.99 | $14.20 |
| October 2004 | $8.26 | $13.05 |
| September 2004 | $7.66 | $12.10 |
| August 2004 | $7.25 | $11.45 |
| July 2004 | $7.18 | $11.35 |
| June 2004 | $7.38 | $11.75 |
| May 2004 | $7.57 | $12.05 |
| April 2004 | $7.22 | $11.50 |
| March 2004 | $7.28 | $11.60 |
| February 2004 | $7.03 | $11.20 |
| January 2004 | $6.37 | $10.15 |
| December 2003 | $6.53 | $10.40 |
| November 2003 | $6.22 | $9.91 |
| October 2003 | $5.98 | $9.53 |
| September 2003 | $5.72 | $9.10 |
| August 2003 | $5.34 | $8.51 |
| July 2003 | $5.53 | $8.80 |
| June 2003 | $5.94 | $9.45 |
| May 2003 | $5.65 | $8.99 |
| April 2003 | $5.46 | $8.69 |
| March 2003 | $5.07 | $8.08 |
| February 2003 | $4.84 | $7.70 |
| January 2003 | $5.45 | $8.68 |
| December 2002 | $5.58 | $8.88 |
| November 2002 | $5.53 | $8.80 |
| October 2002 | $5.65 | $9 |
| September 2002 | $5.56 | $8.85 |
| August 2002 | $5.78 | $9.20 |
| July 2002 | $5.34 | $8.50 |
| June 2002 | $5.75 | $9.15 |
| May 2002 | $5.90 | $9.40 |
| April 2002 | $5.59 | $8.90 |
| March 2002 | $4.59 | $7.31 |
| February 2002 | $4.64 | $7.38 |
| January 2002 | $4.40 | $7 |
| December 2001 | $4.68 | $7.45 |
| November 2001 | $4.30 | $6.85 |
| October 2001 | $4.33 | $6.89 |
| September 2001 | $4.08 | $6.50 |
| August 2001 | $4.28 | $6.82 |
| July 2001 | $4.05 | $6.45 |
ASBFY
Price: $27.12
52 week price:
Dividend Yield: 3.30%
5-year range yield:
Forward Dividend Yield: 1.65%
Payout Ratio: 25.39%
Dividend Per Share: 0.44 USD
Earnings Per Share: 1.80 USD
P/E Ratio: 13.88
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Country: United Kingdom
Volume: 14305
Market Capitalization: 17.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: 30.00%