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	1,827.00p on 30-04-2026 at 18:40:05
Change	-13.00p -0.71%
Buy	1,834.50p
Sell	1,833.50p

Last Trade:	Unknown 24,851.00 at 1,827.00p
Day's Volume:	989,767
Last Close:	1,827.00p
Open:	1,842.00p
ISIN:	GB0006731235

Day's Range	1,816.50p - 1,850.50p
52wk Range:	1,729.50p - 2,351.00p
Market Capitalisation:	£12.82b
VWAP:	1,829.48781p
Shares in Issue:	701.65m

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*	24,851	1,827.00p	OTC Trade	17:30:29 - 30-Apr-26
Sell*	846	1,827.00p	SI Trade	16:35:29 - 30-Apr-26
Sell*	676	1,827.00p	SI Trade	16:35:29 - 30-Apr-26
Sell*	587,342	1,827.00p	Uncrossing Trade	16:35:29 - 30-Apr-26
Unknown*	26,352	1,828.44p	SI Trade	16:35:00 - 30-Apr-26
Buy*	104	1,834.50p	Automatic Execution	16:29:59 - 30-Apr-26
Unknown*	0	1,834.50p	SI Trade	16:29:58 - 30-Apr-26
Unknown*	0	1,834.50p	SI Trade	16:29:58 - 30-Apr-26
Unknown*	0	1,834.50p	SI Trade	16:29:58 - 30-Apr-26
Unknown*	0	1,834.50p	SI Trade	16:29:57 - 30-Apr-26

See more AB Foods trades

AB Foods (ABF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Apr 2026 (Tue)	1,909.50	1,910.50	1,849.50	1,862.00	809,523
6th Apr 2026 (Mon)	1,890.50	1,890.50	1,890.50	1,890.50	0
3rd Apr 2026 (Fri)	1,890.50	1,890.50	1,890.50	1,890.50	0
2nd Apr 2026 (Thu)	1,888.00	1,902.50	1,873.00	1,890.50	933,749
1st Apr 2026 (Wed)	1,895.00	1,906.50	1,873.00	1,889.50	659,118

See more AB Foods price history

Date	Source	Headline
AB Foods (ABF) Regulatory News
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
22nd Apr 2026 5:26 pm	RNS	Transaction in Own Shares
21st Apr 2026 5:35 pm	RNS	Transaction in Own Shares

See more AB Foods regulatory news

FTSE 100 Latest

Value10,378.82

Change165.71