Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

AB Foods (ABF) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Oct 2025 (Wed) 2,111.00 2,130.00 2,092.00 2,105.00 545,578
7th Oct 2025 (Tue) 2,106.00 2,136.00 2,095.00 2,125.00 871,207
6th Oct 2025 (Mon) 2,089.00 2,118.00 2,081.00 2,101.00 450,594
3rd Oct 2025 (Fri) 2,095.00 2,107.00 2,085.00 2,099.00 494,746
2nd Oct 2025 (Thu) 2,080.00 2,099.00 2,071.00 2,099.00 1,227,830
1st Oct 2025 (Wed) 2,047.00 2,085.00 2,042.00 2,069.00 605,543
30th Sep 2025 (Tue) 2,026.00 2,058.00 2,019.00 2,051.00 761,896
29th Sep 2025 (Mon) 2,016.00 2,034.00 2,001.00 2,027.00 573,596
26th Sep 2025 (Fri) 2,004.00 2,019.00 1,996.50 2,019.00 702,446
25th Sep 2025 (Thu) 1,994.50 2,011.00 1,979.50 2,002.00 643,705
24th Sep 2025 (Wed) 2,004.00 2,010.00 1,984.00 1,995.50 3,895,520
23rd Sep 2025 (Tue) 1,976.00 1,998.00 1,976.00 1,991.50 3,922,693
22nd Sep 2025 (Mon) 1,969.50 1,982.00 1,963.00 1,976.00 752,021
19th Sep 2025 (Fri) 1,968.00 1,999.50 1,968.00 1,979.00 1,428,584
18th Sep 2025 (Thu) 1,981.00 1,989.00 1,962.50 1,971.00 518,899
17th Sep 2025 (Wed) 1,988.00 2,013.00 1,983.50 2,002.00 784,799
16th Sep 2025 (Tue) 1,959.00 1,989.50 1,952.00 1,978.00 534,485
15th Sep 2025 (Mon) 1,973.50 1,999.50 1,955.00 1,961.50 934,769
12th Sep 2025 (Fri) 1,935.00 1,976.00 1,931.50 1,970.50 906,881
11th Sep 2025 (Thu) 1,948.50 2,002.00 1,934.50 1,935.00 1,370,107
10th Sep 2025 (Wed) 2,033.00 2,055.00 1,928.50 1,945.50 2,879,743
9th Sep 2025 (Tue) 2,253.00 2,253.00 2,222.00 2,241.00 685,145
8th Sep 2025 (Mon) 2,229.00 2,243.00 2,212.00 2,237.00 712,671
5th Sep 2025 (Fri) 2,229.00 2,230.00 2,200.00 2,222.00 531,588
4th Sep 2025 (Thu) 2,207.00 2,258.00 2,205.00 2,228.00 789,018
3rd Sep 2025 (Wed) 2,178.00 2,216.00 2,178.00 2,205.00 572,941
2nd Sep 2025 (Tue) 2,194.00 2,194.00 2,163.00 2,185.00 664,259
1st Sep 2025 (Mon) 2,170.00 2,193.00 2,160.00 2,190.00 1,140,638
29th Aug 2025 (Fri) 2,183.00 2,192.00 2,160.00 2,160.00 692,877
28th Aug 2025 (Thu) 2,197.00 2,200.00 2,162.00 2,180.00 460,426
27th Aug 2025 (Wed) 2,221.00 2,229.00 2,183.00 2,189.00 474,536
26th Aug 2025 (Tue) 2,249.00 2,261.00 2,204.00 2,222.00 1,347,412
25th Aug 2025 (Mon) 2,314.00 2,314.00 2,314.00 2,314.00 0
22nd Aug 2025 (Fri) 2,322.00 2,325.00 2,296.00 2,314.00 261,843
21st Aug 2025 (Thu) 2,337.00 2,346.00 2,328.00 2,330.00 462,005
20th Aug 2025 (Wed) 2,297.00 2,338.00 2,282.00 2,337.00 2,378,332
19th Aug 2025 (Tue) 2,280.00 2,316.00 2,280.00 2,301.00 761,525
18th Aug 2025 (Mon) 2,278.00 2,285.00 2,258.00 2,274.00 442,960
15th Aug 2025 (Fri) 2,288.00 2,297.00 2,266.00 2,273.00 508,022
14th Aug 2025 (Thu) 2,311.00 2,325.00 2,268.00 2,273.00 3,043,150
13th Aug 2025 (Wed) 2,276.00 2,305.00 2,274.00 2,305.00 471,399
12th Aug 2025 (Tue) 2,259.00 2,280.00 2,259.00 2,272.00 546,551
11th Aug 2025 (Mon) 2,215.00 2,262.00 2,213.00 2,253.00 558,247
FTSE 100 Latest
Value9,548.87
Change65.29