Associated British Foods PLC
Sector:
Consumer Staples,
Industry:
Packaged Foods & Meats
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Apr 2024 |
GBX |
2,693 |
2,701.5 |
2,630 |
2,635 |
2,635 |
-51 (-1.90%)
|
1,026,313 |
| 25 Apr 2024 |
GBX |
2,711 |
2,714 |
2,665 |
2,686 |
2,686 |
-16 (-0.59%)
|
1,355,339 |
| 24 Apr 2024 |
GBX |
2,725 |
2,727.392 |
2,682.74 |
2,702 |
2,702 |
-29 (-1.06%)
|
1,758,138 |
| 23 Apr 2024 |
GBX |
2,650 |
2,765 |
2,649 |
2,731 |
2,731 |
+225 (+8.98%)
|
2,721,358 |
| 22 Apr 2024 |
GBX |
2,480 |
2,525 |
2,479 |
2,506 |
2,506 |
+59 (+2.41%)
|
1,122,540 |
| 19 Apr 2024 |
GBX |
2,427 |
2,447 |
2,418 |
2,447 |
2,447 |
+5 (+0.20%)
|
796,566 |
| 18 Apr 2024 |
GBX |
2,416 |
2,449 |
2,414 |
2,442 |
2,442 |
+48 (+2.01%)
|
921,690 |
| 17 Apr 2024 |
GBX |
2,360 |
2,407 |
2,359.8 |
2,394 |
2,394 |
+25 (+1.06%)
|
1,660,097 |
| 16 Apr 2024 |
GBX |
2,379 |
2,389 |
2,363 |
2,369 |
2,369 |
-39 (-1.62%)
|
1,046,717 |
| 15 Apr 2024 |
GBX |
2,405 |
2,429 |
2,402 |
2,408 |
2,408 |
+2 (+0.08%)
|
940,987 |
| 12 Apr 2024 |
GBX |
2,424 |
2,438 |
2,405 |
2,406 |
2,406 |
0.0 (0.0%)
|
699,528 |
| 11 Apr 2024 |
GBX |
2,420 |
2,431 |
2,383 |
2,406 |
2,406 |
-23 (-0.95%)
|
1,108,639 |
| 10 Apr 2024 |
GBX |
2,436 |
2,448 |
2,427 |
2,429 |
2,429 |
+6 (+0.25%)
|
954,973 |
| 9 Apr 2024 |
GBX |
2,398 |
2,428 |
2,396 |
2,423 |
2,423 |
+13 (+0.54%)
|
925,643 |
| 8 Apr 2024 |
GBX |
2,412 |
2,426 |
2,403 |
2,410 |
2,410 |
-4 (-0.17%)
|
798,370 |
| 5 Apr 2024 |
GBX |
2,455 |
2,459 |
2,407 |
2,414 |
2,414 |
-75 (-3.01%)
|
1,096,883 |
| 4 Apr 2024 |
GBX |
2,461 |
2,491 |
2,459.6 |
2,489 |
2,489 |
+19 (+0.77%)
|
1,298,136 |
| 3 Apr 2024 |
GBX |
2,455 |
2,481.334 |
2,420 |
2,470 |
2,470 |
+5 (+0.20%)
|
1,190,556 |
| 2 Apr 2024 |
GBX |
2,497 |
2,526 |
2,465 |
2,465 |
2,465 |
-33 (-1.32%)
|
983,710 |
| 28 Mar 2024 |
GBX |
2,509 |
2,509 |
2,484 |
2,498 |
2,498 |
-16 (-0.64%)
|
747,856 |
| 27 Mar 2024 |
GBX |
2,499 |
2,536.003 |
2,492 |
2,514 |
2,514 |
+41 (+1.66%)
|
1,685,382 |
| 26 Mar 2024 |
GBX |
2,425 |
2,473 |
2,425 |
2,473 |
2,473 |
+44 (+1.81%)
|
1,130,882 |
| 25 Mar 2024 |
GBX |
2,413 |
2,431 |
2,404 |
2,429 |
2,429 |
+3 (+0.12%)
|
482,718 |
| 22 Mar 2024 |
GBX |
2,404 |
2,434 |
2,394 |
2,426 |
2,426 |
+28 (+1.17%)
|
760,003 |
| 21 Mar 2024 |
GBX |
2,365 |
2,403 |
2,352 |
2,398 |
2,398 |
+70 (+3.01%)
|
611,302 |
| 20 Mar 2024 |
GBX |
2,303 |
2,334 |
2,300 |
2,328 |
2,328 |
+17 (+0.74%)
|
639,572 |
| 19 Mar 2024 |
GBX |
2,299 |
2,324 |
2,296 |
2,311 |
2,311 |
+7 (+0.30%)
|
1,067,037 |
| 18 Mar 2024 |
GBX |
2,336 |
2,336 |
2,304 |
2,304 |
2,304 |
-38 (-1.62%)
|
616,865 |
| 15 Mar 2024 |
GBX |
2,296 |
2,362 |
2,296 |
2,342 |
2,342 |
+41 (+1.78%)
|
1,764,615 |
| 14 Mar 2024 |
GBX |
2,309 |
2,323 |
2,299 |
2,301 |
2,301 |
-9 (-0.39%)
|
864,243 |
