Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

AB Foods (ABF) Share Price

Intraday
Historical

Price	1,846.00p on 21-05-2026 at 18:35:05
Change	6.00p 0.33%
Buy	1,850.00p
Sell	1,848.50p

Last Trade:	Buy 34.00 at 1,846.00p
Day's Volume:	319,000
Last Close:	1,846.00p
Open:	1,831.50p
ISIN:	GB0006731235

Day's Range	1,830.50p - 1,852.00p
52wk Range:	1,729.50p - 2,351.00p
Market Capitalisation:	£12.92b
VWAP:	1,844.217p
Shares in Issue:	699.86m

Sector: Food Products

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
AB Foods (ABF) Latest Trades
Buy*	34	1,846.00p	SI Trade	16:49:11 - 21-May-26
Sell*	196,350	1,846.00p	Uncrossing Trade	16:35:07 - 21-May-26
Unknown*	271	1,849.50p	SI Trade	16:29:52 - 21-May-26
Unknown*	36	1,849.50p	OTC Trade	16:29:51 - 21-May-26
Unknown*	36	1,849.50p	SI Trade	16:29:51 - 21-May-26
Sell*	2	1,850.00p	Automatic Execution	16:29:26 - 21-May-26
Unknown*	0	1,850.50p	SI Trade	16:29:17 - 21-May-26
Sell*	26	1,850.00p	Automatic Execution	16:29:08 - 21-May-26
Buy*	5	1,850.50p	Automatic Execution	16:29:08 - 21-May-26
Buy*	1	1,850.50p	Automatic Execution	16:29:08 - 21-May-26

See more AB Foods trades

AB Foods (ABF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	1,831.50	1,852.00	1,830.50	1,846.00	319,000
20th May 2026 (Wed)	1,815.00	1,841.50	1,801.00	1,840.00	450,590
19th May 2026 (Tue)	1,850.00	1,865.50	1,833.00	1,833.00	595,461
18th May 2026 (Mon)	1,780.00	1,841.00	1,775.50	1,840.00	547,115
15th May 2026 (Fri)	1,795.00	1,796.50	1,759.00	1,794.50	1,367,608
14th May 2026 (Thu)	1,766.50	1,813.00	1,766.50	1,801.00	847,044
13th May 2026 (Wed)	1,791.50	1,791.50	1,758.00	1,759.00	1,631,338
12th May 2026 (Tue)	1,796.00	1,799.50	1,780.00	1,789.50	1,443,629
11th May 2026 (Mon)	1,818.50	1,826.00	1,800.00	1,800.00	1,019,738
8th May 2026 (Fri)	1,808.50	1,831.00	1,803.50	1,820.00	443,598
7th May 2026 (Thu)	1,827.00	1,838.50	1,812.00	1,820.00	614,577
6th May 2026 (Wed)	1,813.00	1,840.00	1,808.50	1,829.00	649,315
5th May 2026 (Tue)	1,860.50	1,860.50	1,790.00	1,799.00	1,570,421
4th May 2026 (Mon)	1,833.00	1,833.00	1,833.00	1,833.00	0
1st May 2026 (Fri)	1,817.50	1,837.50	1,801.50	1,833.00	651,426
30th Apr 2026 (Thu)	1,842.00	1,850.50	1,816.50	1,827.00	989,767
29th Apr 2026 (Wed)	1,843.00	1,844.00	1,823.50	1,840.00	844,946
28th Apr 2026 (Tue)	1,820.50	1,844.50	1,818.00	1,844.50	1,246,185
27th Apr 2026 (Mon)	1,840.00	1,843.00	1,808.50	1,819.50	1,051,263
24th Apr 2026 (Fri)	1,838.50	1,866.50	1,836.00	1,842.00	1,783,009
23rd Apr 2026 (Thu)	1,841.00	1,850.00	1,825.50	1,839.00	1,547,568
22nd Apr 2026 (Wed)	1,831.50	1,867.50	1,816.50	1,853.50	1,453,335

See more AB Foods price history

Date	Source	Headline
AB Foods (ABF) Regulatory News
13th May 2026 5:51 pm	RNS	Transaction in Own Shares
12th May 2026 5:49 pm	RNS	Transaction in Own Shares
11th May 2026 5:37 pm	RNS	Transaction in Own Shares
5th May 2026 5:45 pm	RNS	Transaction in Own Shares
1st May 2026 5:40 pm	RNS	Transaction in Own Shares
30th Apr 2026 5:34 pm	RNS	Transaction in Own Shares
30th Apr 2026 4:04 pm	RNS	Total Voting Rights
29th Apr 2026 5:48 pm	RNS	Transaction in Own Shares
28th Apr 2026 5:44 pm	RNS	Transaction in Own Shares
27th Apr 2026 5:31 pm	RNS	Transaction in Own Shares

See more AB Foods regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13