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	1,820.00p on 07-05-2026 at 18:35:05
Change	-9.00p -0.49%
Buy	1,823.00p
Sell	1,821.50p

Last Trade:	Unknown 7,663.00 at 1,821.758p
Day's Volume:	614,577
Last Close:	1,820.00p
Open:	1,827.00p
ISIN:	GB0006731235

Day's Range	1,812.00p - 1,838.50p
52wk Range:	1,729.50p - 2,351.00p
Market Capitalisation:	£12.76b
VWAP:	1,819.73065p
Shares in Issue:	701.05m

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
Unknown*	7,663	1,821.758p	OTC Trade	17:35:11 - 07-May-26
Sell*	352	1,820.00p	SI Trade Suspected SELL Trade	16:48:34 - 07-May-26
Unknown*	618	1,820.00p	OTC Trade	16:37:45 - 07-May-26
Sell*	1,793	1,820.00p	SI Trade	16:35:12 - 07-May-26
Sell*	5,847	1,820.00p	SI Trade	16:35:12 - 07-May-26
Sell*	2,907	1,820.00p	SI Trade	16:35:12 - 07-May-26
Sell*	1,465	1,820.00p	SI Trade	16:35:12 - 07-May-26
Sell*	729	1,820.00p	SI Trade	16:35:12 - 07-May-26
Sell*	891	1,820.00p	SI Trade	16:35:12 - 07-May-26
Sell*	86	1,820.00p	SI Trade	16:35:11 - 07-May-26

See more AB Foods trades

AB Foods (ABF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Apr 2026 (Tue)	1,790.00	1,860.50	1,751.00	1,834.50	2,685,565
20th Apr 2026 (Mon)	1,887.00	1,907.00	1,861.00	1,885.00	1,034,092
17th Apr 2026 (Fri)	1,852.50	1,876.00	1,835.00	1,876.00	880,206
16th Apr 2026 (Thu)	1,830.00	1,860.00	1,830.00	1,846.50	776,395
15th Apr 2026 (Wed)	1,856.50	1,865.00	1,828.50	1,828.50	1,415,962
14th Apr 2026 (Tue)	1,884.50	1,890.50	1,872.00	1,876.00	908,144
13th Apr 2026 (Mon)	1,880.00	1,885.00	1,849.00	1,882.00	1,637,561
10th Apr 2026 (Fri)	1,895.50	1,927.50	1,895.50	1,920.00	799,595
9th Apr 2026 (Thu)	1,911.50	1,921.00	1,879.00	1,898.50	1,011,262
8th Apr 2026 (Wed)	1,917.00	1,929.00	1,893.00	1,904.50	836,903

See more AB Foods price history

Date	Source	Headline
AB Foods (ABF) Regulatory News
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
24th Apr 2026 5:51 pm	RNS	Transaction in Own Shares
23rd Apr 2026 5:58 pm	RNS	Transaction in Own Shares
23rd Apr 2026 3:15 pm	RNS	Director/PDMR Shareholding

See more AB Foods regulatory news

FTSE 100 Latest

Value10,276.95

Change-161.71