Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Associated British Foods Share Price (ABF)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2,402.00on 18-07-2018 at 16:30:00
Change -23.00 -0.95%
Buy 2,403.00
Sell 2,401.00
Buy / Sell ABF Shares
Last Trade: Buy 23 at 2,409.00p
Day's Volume: 809,069
Last Close: 2,425.00p
Open: 2,431.00p
ISIN: GB0006731235
Day's Range 2,402.00p - 2,454.00p
52wk Range: 2,386.00p - 3,387.00p
Market Capitalisation: £19,016m
VWAP: 2,407.975p
Shares in Issue: 792m

Recent Trades History Associated British Foods (ABF)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*232,409.00Automatic Execution
14:21:35 - 18-Jul-18
Buy*2002,408.899Automatic Execution
14:20:56 - 18-Jul-18
Buy*722,409.00Automatic Execution
14:20:55 - 18-Jul-18
Buy*2302,409.00Automatic Execution
14:20:55 - 18-Jul-18
Sell*1122,409.00Automatic Execution
14:20:26 - 18-Jul-18
Sell*1882,409.00Automatic Execution
14:20:26 - 18-Jul-18
Buy*1192,409.00Automatic Execution
14:20:26 - 18-Jul-18
Buy*692,409.00Automatic Execution
14:20:26 - 18-Jul-18
Buy*1372,409.00Automatic Execution
14:20:26 - 18-Jul-18
Buy*1472,409.00Automatic Execution
14:20:26 - 18-Jul-18

Share Price History for Associated British Foods

Time period:
Date Open High Low Close Volume
17th Jul 2018 (Tue)2,440.002,459.002,424.002,446.00978,690
16th Jul 2018 (Mon)2,470.002,470.002,423.002,464.00807,400
13th Jul 2018 (Fri)2,495.002,528.002,464.002,482.001,021,687
12th Jul 2018 (Thu)2,486.002,512.002,477.002,485.001,459,384
11th Jul 2018 (Wed)2,502.002,516.002,485.002,510.001,216,103
10th Jul 2018 (Tue)2,513.002,524.002,492.002,511.001,880,750
9th Jul 2018 (Mon)2,493.002,539.002,458.000.001,661,889
6th Jul 2018 (Fri)2,603.002,604.002,489.000.001,597,532
5th Jul 2018 (Thu)2,636.002,660.002,562.000.002,693,623
4th Jul 2018 (Wed)2,732.002,746.002,712.000.001,717,260
3rd Jul 2018 (Tue)2,722.002,745.002,717.000.00877,237
2nd Jul 2018 (Mon)2,729.002,758.002,717.000.001,199,360
29th Jun 2018 (Fri)2,753.002,761.002,721.002,740.00882,657
28th Jun 2018 (Thu)2,808.002,808.002,736.002,811.00901,139
27th Jun 2018 (Wed)2,831.002,835.002,793.002,835.00666,248
26th Jun 2018 (Tue)2,846.002,846.002,819.002,836.00320,159
25th Jun 2018 (Mon)2,832.002,845.002,825.002,835.001,146,614
22nd Jun 2018 (Fri)2,816.002,822.002,793.002,807.00772,642
21st Jun 2018 (Thu)2,816.002,822.002,793.002,807.00772,642
20th Jun 2018 (Wed)2,786.002,807.002,768.002,764.00946,204
19th Jun 2018 (Tue)2,749.002,777.002,745.002,762.00815,391
18th Jun 2018 (Mon)2,791.002,807.002,739.002,736.001,148,204

ABF - Associated British Foods Investor Summary

Associated British Foods is a food production, distribution and retail company. It is currently listed on the London Stock Exchange and the company is a member of the FTSE 100 share price index. Associated British Foods took on its present name in 1960 after previously being known as Allied Bakeries. The company began in 1935 to invest in a small independent bakery and quickly expanded through acquisitions of several smaller bakeries as well as biscuit companies. By the 1950s the company owned fifty bakeries across the UK and had expanded into Australia as well as purchasing a teashop chain with interests in the UK, Australia and Africa. By the 1960s the firm was the largest bakery company in the world and continued to expand by purchasing the Twinings tea brand and the Fine Fare supermarket (later sold). In 1991 the group added a significant asset to its portfolio with the purchase of British Sugar. The group began to invest in its clothing chain, Penney's of Ireland, during this decade and brought the chain to the UK (known as Primark). In the last decade this has been a key to the company's growth and has been bolstered by the acquisition of Littlewood's previous stores and conversion to Primark in the UK. Primark now accounts for the biggest proportion of Associated British Food's net profit.

The company acquired further sugar concerns in the 2000s and moved further towards true multinational operations with the purchase of AB Mauri and Tones. The company currently employs over 90,000 people and operates in over 40 countries with revenues in 2007 of over £4 billion.

News about Associated British Foods (ABF)

FTSE Makes Gains as North Korean Tensions Ease

News - Monday, September 11, 2017

The FTSE 100 made some modest gains this morning, as the easing tensions in North Korea offset concerns that the aftermath of Hurricane Irma could be troublesome for the economy....

FTSE 100 Slips As Retail Attracts Attention

News - Monday, March 20, 2017

The FTSE 100 slipped slightly during early trading as drug companies and miners struggled, but the movement was a small amount. Retail stocks made some gains, offsetting the other weaknesses....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered