ASSOCIATED BRITISH FOODS PLC AD - Price History
Monthly price history for ASBFY (ASSOCIATED BRITISH FOODS PLC AD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.60 | $33.60 |
| April 2024 | $32.78 | $32.78 |
| March 2024 | $31.53 | $31.53 |
| February 2024 | $28.73 | $28.73 |
| January 2024 | $29.64 | $29.64 |
| December 2023 | $30.30 | $30.30 |
| November 2023 | $29.56 | $30.11 |
| October 2023 | $24.38 | $24.83 |
| September 2023 | $24.67 | $25.13 |
| August 2023 | $25.04 | $25.50 |
| July 2023 | $25.85 | $26.33 |
| June 2023 | $24.99 | $25.45 |
| May 2023 | $22.13 | $22.72 |
| April 2023 | $23.93 | $24.57 |
| March 2023 | $23.48 | $24.11 |
| February 2023 | $23.51 | $24.14 |
| January 2023 | $22.55 | $23.15 |
| December 2022 | $18.65 | $19.15 |
| November 2022 | $18.44 | $19.26 |
| October 2022 | $15.03 | $15.70 |
| September 2022 | $13.51 | $14.11 |
| August 2022 | $16.87 | $17.62 |
| July 2022 | $19.51 | $20.38 |
| June 2022 | $18.44 | $19.26 |
| May 2022 | $20.99 | $22.10 |
| April 2022 | $18.93 | $19.93 |
| March 2022 | $20.63 | $21.72 |
| February 2022 | $24.31 | $25.59 |
| January 2022 | $25.34 | $26.68 |
| December 2021 | $25.86 | $27.22 |
| November 2021 | $24.11 | $25.86 |
| October 2021 | $23.17 | $24.85 |
| September 2021 | $23.37 | $25.07 |
| August 2021 | $25.79 | $27.66 |
| July 2021 | $26.22 | $28.12 |
| June 2021 | $29.05 | $31.16 |
| May 2021 | $30.60 | $32.90 |
| April 2021 | $29.71 | $31.94 |
| March 2021 | $30.95 | $33.28 |
| February 2021 | $30.90 | $33.23 |
| January 2021 | $26.93 | $28.96 |
| December 2020 | $28.88 | $31.06 |
| November 2020 | $26.21 | $28.18 |
| October 2020 | $20.30 | $21.83 |
| September 2020 | $22.50 | $24.19 |
| August 2020 | $25.56 | $27.48 |
| July 2020 | $21.48 | $23.10 |
| June 2020 | $22.09 | $23.75 |
| May 2020 | $21.11 | $22.70 |
| April 2020 | $22.04 | $23.70 |
| March 2020 | $20.61 | $22.16 |
| February 2020 | $27.08 | $29.12 |
| January 2020 | $32.12 | $34.54 |
| December 2019 | $32.06 | $34.48 |
| November 2019 | $30.46 | $33.21 |
| October 2019 | $26.76 | $29.17 |
| September 2019 | $26.05 | $28.40 |
| August 2019 | $25.55 | $27.86 |
| July 2019 | $27.29 | $29.75 |
| June 2019 | $29.08 | $31.71 |
| May 2019 | $28.74 | $31.48 |
| April 2019 | $30.82 | $33.76 |
| March 2019 | $29.34 | $32.14 |
| February 2019 | $27.19 | $29.78 |
| January 2019 | $28.84 | $31.59 |
| December 2018 | $23.60 | $25.85 |
| November 2018 | $28.19 | $31.36 |
| October 2018 | $27.84 | $30.97 |
| September 2018 | $27.04 | $30.08 |
| August 2018 | $26.96 | $29.99 |
| July 2018 | $28.90 | $32.14 |
| June 2018 | $32.73 | $36.41 |
| May 2018 | $31.84 | $35.58 |
| April 2018 | $33.57 | $37.50 |
| March 2018 | $31.68 | $35.39 |
| February 2018 | $32.41 | $36.21 |
| January 2018 | $34.63 | $38.69 |
| December 2017 | $34.22 | $38.22 |
| November 2017 | $35.06 | $39.57 |
| October 2017 | $39.72 | $44.82 |
| September 2017 | $38.17 | $43.08 |
| August 2017 | $38.07 | $42.96 |
| July 2017 | $35.08 | $39.59 |
| June 2017 | $34.47 | $38.90 |
| May 2017 | $34.64 | $39.24 |
| April 2017 | $32.47 | $36.78 |
| March 2017 | $29.02 | $32.86 |
| February 2017 | $28.94 | $32.78 |
| January 2017 | $26.90 | $30.47 |
| December 2016 | $29.86 | $33.82 |
| November 2016 | $28.25 | $32.30 |
| October 2016 | $26.76 | $30.59 |
| September 2016 | $29.94 | $34.22 |
| August 2016 | $35.37 | $40.44 |
| July 2016 | $31.88 | $36.45 |
| June 2016 | $32.36 | $37 |
| May 2016 | $37.49 | $43.01 |
| April 2016 | $39.56 | $45.38 |
| March 2016 | $42.75 | $49.04 |
| February 2016 | $41.67 | $47.80 |
| January 2016 | $39.32 | $45.10 |
| December 2015 | $43.13 | $49.48 |
| November 2015 | $46.52 | $53.75 |
| October 2015 | $46.60 | $53.85 |
| September 2015 | $44.22 | $51.10 |
| August 2015 | $42.83 | $49.50 |
| July 2015 | $43.76 | $50.56 |
| June 2015 | $39.44 | $45.57 |
| May 2015 | $40.35 | $46.78 |
| April 2015 | $38.15 | $44.23 |
| March 2015 | $36.18 | $41.96 |
| February 2015 | $41.86 | $48.53 |
| January 2015 | $40.23 | $46.65 |
| December 2014 | $42.21 | $48.94 |
| November 2014 | $43.02 | $50.27 |
| October 2014 | $37.77 | $44.14 |
| September 2014 | $37.22 | $43.49 |
| August 2014 | $40.71 | $47.57 |
| July 2014 | $40.55 | $47.38 |
| June 2014 | $44.96 | $52.54 |
| May 2014 | $43.51 | $51.01 |
| April 2014 | $42.96 | $50.36 |
| March 2014 | $39.99 | $46.88 |
| February 2014 | $43.22 | $50.67 |
| January 2014 | $38.07 | $44.63 |
| December 2013 | $34.68 | $40.66 |
| November 2013 | $31.87 | $37.73 |
| October 2013 | $30.95 | $36.65 |
| September 2013 | $25.85 | $30.61 |
| August 2013 | $24.27 | $28.74 |
| July 2013 | $24.87 | $29.45 |
| June 2013 | $22.26 | $26.35 |
| May 2013 | $23.17 | $27.57 |
| April 2013 | $25.34 | $30.15 |
| March 2013 | $24.30 | $28.91 |
| February 2013 | $23.64 | $28.13 |
| January 2013 | $23.32 | $27.74 |
| December 2012 | $21.42 | $25.49 |
| November 2012 | $19.69 | $23.75 |
| October 2012 | $18.53 | $22.35 |
| September 2012 | $17.22 | $20.77 |
| August 2012 | $17.48 | $21.08 |
| July 2012 | $16.35 | $19.72 |
| June 2012 | $16.95 | $20.44 |
| May 2012 | $15.14 | $18.40 |
| April 2012 | $16.30 | $19.81 |
| March 2012 | $16.28 | $19.78 |
| February 2012 | $16 | $19.44 |
| January 2012 | $15.13 | $18.38 |
| December 2011 | $14.33 | $17.41 |
| November 2011 | $14 | $17.27 |
| October 2011 | $14.36 | $17.72 |
| September 2011 | $13.86 | $17.10 |
| August 2011 | $14.07 | $17.36 |
| July 2011 | $14.36 | $17.72 |
| June 2011 | $14.01 | $17.29 |
| May 2011 | $14.25 | $17.71 |
| April 2011 | $13.42 | $16.68 |
| March 2011 | $12.96 | $16.10 |
| February 2011 | $12.55 | $15.59 |
| January 2011 | $13.83 | $17.19 |
| December 2010 | $15.09 | $18.75 |
| November 2010 | $13.19 | $16.63 |
| October 2010 | $13.45 | $16.96 |
| September 2010 | $12.97 | $16.35 |
| August 2010 | $12.71 | $16.02 |
| July 2010 | $12.68 | $15.99 |
| June 2010 | $11.46 | $14.45 |
| May 2010 | $10.71 | $13.62 |
| April 2010 | $11.99 | $15.24 |
| March 2010 | $11.54 | $14.67 |
| February 2010 | $11.29 | $14.35 |
| January 2010 | $11.01 | $14 |
| December 2009 | $10.30 | $13.10 |
| November 2009 | $10.22 | $13.21 |
| October 2009 | $10.44 | $13.50 |
| September 2009 | $10.60 | $13.70 |
| August 2009 | $9.94 | $12.85 |
| July 2009 | $10.21 | $13.20 |
| June 2009 | $9.30 | $12.03 |
| May 2009 | $9.02 | $11.77 |
| April 2009 | $8.35 | $10.90 |
| March 2009 | $6.75 | $8.81 |
| February 2009 | $6.97 | $9.10 |
| January 2009 | $7.51 | $9.80 |
| December 2008 | $7.97 | $10.40 |
| November 2008 | $7.96 | $10.60 |
| October 2008 | $8.34 | $11.10 |
| September 2008 | $9.40 | $12.51 |
| August 2008 | $11 | $14.65 |
| July 2008 | $11.27 | $15 |
| June 2008 | $11.57 | $15.40 |
| May 2008 | $12.89 | $17.30 |
| April 2008 | $12.93 | $17.35 |
| March 2008 | $13.04 | $17.50 |
| February 2008 | $12.78 | $17.15 |
| January 2008 | $12.96 | $17.40 |
| December 2007 | $13.15 | $17.65 |
| November 2007 | $13.19 | $17.95 |
| October 2007 | $14.14 | $19.25 |
| September 2007 | $12.12 | $16.50 |
| August 2007 | $12.86 | $17.50 |
| July 2007 | $12.52 | $17.05 |
| June 2007 | $13.22 | $18 |
| May 2007 | $13.31 | $18.25 |
| April 2007 | $13.38 | $18.35 |
| March 2007 | $12.22 | $16.75 |
| February 2007 | $11.70 | $16.05 |
| January 2007 | $11.45 | $15.70 |
| December 2006 | $11.70 | $16.05 |
| November 2006 | $12.07 | $16.55 |
| October 2006 | $11.32 | $15.75 |
| September 2006 | $11.07 | $15.40 |
| August 2006 | $11.28 | $15.70 |
| July 2006 | $11.18 | $15.55 |
| June 2006 | $9.99 | $13.90 |
| May 2006 | $9.74 | $13.55 |
| April 2006 | $9.80 | $13.75 |
| March 2006 | $10.37 | $14.55 |
| February 2006 | $10.83 | $15.20 |
| January 2006 | $10.37 | $14.55 |
| December 2005 | $10.16 | $14.25 |
| November 2005 | $10.01 | $14.05 |
| October 2005 | $9.72 | $13.85 |
| September 2005 | $10.14 | $14.45 |
| August 2005 | $10.78 | $15.35 |
| July 2005 | $10.53 | $15 |
| June 2005 | $10.35 | $14.75 |
| May 2005 | $9.93 | $14.25 |
| April 2005 | $9.72 | $13.95 |
| March 2005 | $9.93 | $14.25 |
| February 2005 | $10.49 | $15.05 |
| January 2005 | $9.86 | $14.15 |
| December 2004 | $10.66 | $15.30 |
| November 2004 | $9.75 | $14.20 |
| October 2004 | $8.96 | $13.05 |
| September 2004 | $8.31 | $12.10 |
| August 2004 | $7.86 | $11.45 |
| July 2004 | $7.79 | $11.35 |
| June 2004 | $8 | $11.75 |
| May 2004 | $8.21 | $12.05 |
| April 2004 | $7.84 | $11.50 |
| March 2004 | $7.90 | $11.60 |
| February 2004 | $7.63 | $11.20 |
| January 2004 | $6.92 | $10.15 |
| December 2003 | $6.97 | $10.40 |
| November 2003 | $6.64 | $9.91 |
| October 2003 | $6.39 | $9.53 |
| September 2003 | $6.10 | $9.10 |
| August 2003 | $5.70 | $8.51 |
| July 2003 | $5.90 | $8.80 |
| June 2003 | $6.28 | $9.45 |
| May 2003 | $5.98 | $8.99 |
| April 2003 | $5.78 | $8.69 |
| March 2003 | $5.37 | $8.08 |
| February 2003 | $5.12 | $7.70 |
| January 2003 | $5.77 | $8.68 |
| December 2002 | $5.80 | $8.88 |
| November 2002 | $5.75 | $8.80 |
| October 2002 | $5.88 | $9 |
| September 2002 | $5.78 | $8.85 |
| August 2002 | $6.01 | $9.20 |
| July 2002 | $5.51 | $8.50 |
| June 2002 | $5.93 | $9.15 |
| May 2002 | $6.09 | $9.40 |
| April 2002 | $5.76 | $8.90 |
| March 2002 | $4.74 | $7.31 |
| February 2002 | $4.78 | $7.38 |
| January 2002 | $4.54 | $7 |
| December 2001 | $4.74 | $7.45 |
| November 2001 | $4.36 | $6.85 |
| October 2001 | $4.39 | $6.89 |
| September 2001 | $4.14 | $6.50 |
| August 2001 | $4.34 | $6.82 |
| July 2001 | $4.07 | $6.45 |
ASBFY
Price: $33.60
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.37%
Payout Ratio: 67.31%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 1.67 USD
P/E Ratio: 16.97
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 14305
Market Capitalization: 22.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3