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	1,801.00p on 14-05-2026 at 17:35:05
Change	42.00p 2.39%
Buy	1,805.00p
Sell	1,803.00p

Last Trade:	Sell 294.00 at 1,801.00p
Day's Volume:	847,044
Last Close:	1,801.00p
Open:	1,766.50p
ISIN:	GB0006731235

Day's Range	1,766.50p - 1,813.00p
52wk Range:	1,729.50p - 2,351.00p
Market Capitalisation:	£12.61b
VWAP:	1,794.64742p
Shares in Issue:	700.36m

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
Sell*	294	1,801.00p	SI Trade Suspected SELL Trade	16:49:26 - 14-May-26
Sell*	4,721	1,796.283p	SI Trade Suspected SELL Trade	16:47:06 - 14-May-26
Sell*	119,711	1,791.4545p	SI Trade Suspected SELL Trade	16:36:18 - 14-May-26
Sell*	32,911	1,800.96871p	SI Trade Suspected SELL Trade	16:36:05 - 14-May-26
Sell*	32,911	1,800.96871p	SI Trade Suspected SELL Trade	16:36:05 - 14-May-26
Sell*	22	1,801.00p	SI Trade	16:35:04 - 14-May-26
Buy*	343,568	1,801.00p	Suspected BUY Trade	16:35:04 - 14-May-26
Sell*	260	1,803.50p	Automatic Execution	16:30:00 - 14-May-26
Sell*	14	1,803.50p	SI Trade	16:29:59 - 14-May-26
Buy*	59	1,803.00p	Automatic Execution	16:29:59 - 14-May-26

See more AB Foods trades

AB Foods (ABF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more AB Foods price history

Date	Source	Headline
AB Foods (ABF) Regulatory News
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
24th Apr 2026 5:51 pm	RNS	Transaction in Own Shares

See more AB Foods regulatory news

FTSE 100 Latest

Value10,372.93

Change47.58