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 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 |
| 13 Mar 2024 |
GBX |
2,297 |
2,337 |
2,290 |
2,310 |
2,310 |
+12 (+0.52%)
|
1,174,524 |
| 12 Mar 2024 |
GBX |
2,275 |
2,314 |
2,261 |
2,298 |
2,298 |
+44 (+1.95%)
|
832,230 |
| 11 Mar 2024 |
GBX |
2,231 |
2,256 |
2,227 |
2,254 |
2,254 |
+12 (+0.54%)
|
1,206,483 |
| 8 Mar 2024 |
GBX |
2,249 |
2,251 |
2,226 |
2,242 |
2,242 |
-1 (-0.04%)
|
1,157,197 |
| 7 Mar 2024 |
GBX |
2,260 |
2,268 |
2,243 |
2,243 |
2,243 |
-24 (-1.06%)
|
1,329,413 |
| 6 Mar 2024 |
GBX |
2,263 |
2,290 |
2,256 |
2,267 |
2,267 |
+10 (+0.44%)
|
847,502 |
| 5 Mar 2024 |
GBX |
2,249 |
2,258 |
2,241 |
2,257 |
2,257 |
-1 (-0.04%)
|
941,156 |
| 4 Mar 2024 |
GBX |
2,261 |
2,263 |
2,240 |
2,258 |
2,258 |
-11 (-0.48%)
|
2,557,376 |
| 1 Mar 2024 |
GBX |
2,295 |
2,296.07 |
2,269 |
2,269 |
2,269 |
-4 (-0.18%)
|
932,781 |
| 29 Feb 2024 |
GBX |
2,285 |
2,292 |
2,251 |
2,273 |
2,273 |
-11 (-0.48%)
|
2,641,564 |
| 28 Feb 2024 |
GBX |
2,282 |
2,292 |
2,277 |
2,284 |
2,284 |
+6 (+0.26%)
|
607,223 |
| 27 Feb 2024 |
GBX |
2,291 |
2,310 |
2,273 |
2,278 |
2,278 |
-20 (-0.87%)
|
823,465 |
| 26 Feb 2024 |
GBX |
2,290 |
2,298 |
2,279 |
2,298 |
2,298 |
+7 (+0.31%)
|
1,218,036 |
| 23 Feb 2024 |
GBX |
2,293 |
2,295 |
2,275 |
2,291 |
2,291 |
-2 (-0.09%)
|
803,156 |
| 22 Feb 2024 |
GBX |
2,309 |
2,317 |
2,276 |
2,293 |
2,293 |
-10 (-0.43%)
|
866,468 |
| 21 Feb 2024 |
GBX |
2,303 |
2,313 |
2,295 |
2,303 |
2,303 |
-4 (-0.17%)
|
648,062 |
| 20 Feb 2024 |
GBX |
2,283 |
2,312 |
2,283 |
2,307 |
2,307 |
+16 (+0.70%)
|
807,289 |
| 19 Feb 2024 |
GBX |
2,280 |
2,300 |
2,277.976 |
2,291 |
2,291 |
+5 (+0.22%)
|
498,809 |
| 16 Feb 2024 |
GBX |
2,299 |
2,308 |
2,271 |
2,286 |
2,286 |
+1 (+0.04%)
|
642,793 |
| 15 Feb 2024 |
GBX |
2,282 |
2,297 |
2,258 |
2,285 |
2,285 |
+19 (+0.84%)
|
690,256 |
| 14 Feb 2024 |
GBX |
2,242 |
2,277 |
2,242 |
2,266 |
2,266 |
+24 (+1.07%)
|
794,448 |
