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	2,118.00p on 16-12-2025 at 19:30:05
Change	29.00p 1.39%
Buy	2,113.00p
Sell	2,112.00p

Last Trade:	Buy 147.00 at 2,118.00p
Day's Volume:	717,672
Last Close:	2,118.00p
Open:	2,096.00p
ISIN:	GB0006731235

Day's Range	2,081.00p - 2,118.00p
52wk Range:	1,819.00p - 2,351.00p
Market Capitalisation:	£15.00b
VWAP:	2,114.61141p
Shares in Issue:	708.10m

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*	147	2,118.00p	SI Trade Negotiated Trade	16:48:08 - 16-Dec-25
Buy*	82	2,118.00p	Ordinary	16:38:45 - 16-Dec-25
Buy*	44,835	2,116.3283p	Suspected BUY Trade	16:37:07 - 16-Dec-25
Buy*	50,000	2,116.3283p	Suspected BUY Trade	16:36:50 - 16-Dec-25
Buy*	4	2,118.00p	SI Trade	16:35:05 - 16-Dec-25
Buy*	435	2,118.00p	SI Trade	16:35:05 - 16-Dec-25
Buy*	275	2,118.00p	SI Trade	16:35:05 - 16-Dec-25
Sell*	458,297	2,118.00p	Uncrossing Trade	16:35:05 - 16-Dec-25
Buy*	164	2,112.00p	Automatic Execution	16:29:14 - 16-Dec-25
Buy*	67	2,112.00p	Automatic Execution	16:29:14 - 16-Dec-25

See more AB Foods trades

AB Foods (ABF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	2,096.00	2,118.00	2,081.00	2,118.00	717,672
15th Dec 2025 (Mon)	2,060.00	2,091.00	2,046.00	2,089.00	767,093
12th Dec 2025 (Fri)	2,095.00	2,114.00	2,082.00	2,086.00	506,972
11th Dec 2025 (Thu)	2,084.00	2,109.00	2,080.00	2,097.00	1,014,450
10th Dec 2025 (Wed)	2,108.00	2,135.00	2,100.00	2,130.00	643,105
9th Dec 2025 (Tue)	2,117.00	2,141.00	2,113.00	2,116.00	822,946
8th Dec 2025 (Mon)	2,130.00	2,154.00	2,113.00	2,124.00	933,605
5th Dec 2025 (Fri)	2,109.00	2,154.00	2,109.00	2,125.00	840,975
4th Dec 2025 (Thu)	2,114.00	2,130.00	2,106.00	2,125.00	664,759
3rd Dec 2025 (Wed)	2,128.00	2,135.00	2,109.00	2,115.00	423,993
2nd Dec 2025 (Tue)	2,128.00	2,140.00	2,113.00	2,123.00	546,071
1st Dec 2025 (Mon)	2,139.00	2,143.00	2,121.00	2,134.00	418,391
28th Nov 2025 (Fri)	2,155.00	2,155.00	2,136.00	2,136.00	479,736
27th Nov 2025 (Thu)	2,135.00	2,159.00	2,133.00	2,148.00	452,446
26th Nov 2025 (Wed)	2,086.00	2,161.00	2,078.00	2,124.00	954,787
25th Nov 2025 (Tue)	2,086.00	2,101.00	2,076.00	2,095.00	600,139
24th Nov 2025 (Mon)	2,125.00	2,125.00	2,084.00	2,084.00	1,434,378
21st Nov 2025 (Fri)	2,086.00	2,122.00	2,082.00	2,112.00	698,956
20th Nov 2025 (Thu)	2,107.00	2,115.00	2,096.00	2,099.00	464,492
19th Nov 2025 (Wed)	2,083.00	2,127.00	2,083.00	2,100.00	798,685
18th Nov 2025 (Tue)	2,076.00	2,103.00	2,076.00	2,084.00	814,982
17th Nov 2025 (Mon)	2,163.00	2,170.00	2,103.00	2,103.00	452,393

See more AB Foods price history

Date	Source	Headline
AB Foods (ABF) Regulatory News
16th Dec 2025 5:09 pm	RNS	Transaction in Own Shares
15th Dec 2025 5:26 pm	RNS	Transaction in Own Shares
12th Dec 2025 5:12 pm	RNS	Transaction in Own Shares
11th Dec 2025 5:27 pm	RNS	Transaction in Own Shares
11th Dec 2025 3:02 pm	RNS	Director Declaration
10th Dec 2025 5:08 pm	RNS	Transaction in Own Shares
10th Dec 2025 4:39 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 5:12 pm	RNS	Transaction in Own Shares
8th Dec 2025 5:10 pm	RNS	Transaction in Own Shares
5th Dec 2025 5:13 pm	RNS	Transaction in Own Shares

See more AB Foods regulatory news

FTSE 100 Latest

Value9,684.79

Change-66.52