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 |
| 13 Feb 2024 |
GBX |
2,257 |
2,266 |
2,235 |
2,242 |
2,242 |
-23 (-1.02%)
|
817,588 |
| 12 Feb 2024 |
GBX |
2,237 |
2,265 |
2,235 |
2,265 |
2,265 |
+33 (+1.48%)
|
1,420,422 |
| 9 Feb 2024 |
GBX |
2,248 |
2,256 |
2,232 |
2,232 |
2,232 |
-15 (-0.67%)
|
1,210,404 |
| 8 Feb 2024 |
GBX |
2,256 |
2,271.68 |
2,247 |
2,247 |
2,247 |
-6 (-0.27%)
|
2,101,733 |
| 7 Feb 2024 |
GBX |
2,265 |
2,269 |
2,240.738 |
2,253 |
2,253 |
-20 (-0.88%)
|
1,020,692 |
| 6 Feb 2024 |
GBX |
2,257 |
2,281 |
2,254 |
2,273 |
2,273 |
+27 (+1.20%)
|
859,524 |
| 5 Feb 2024 |
GBX |
2,270 |
2,276 |
2,236 |
2,246 |
2,246 |
-9 (-0.40%)
|
2,198,079 |
| 2 Feb 2024 |
GBX |
2,284 |
2,285 |
2,253 |
2,255 |
2,255 |
-26 (-1.14%)
|
995,585 |
| 1 Feb 2024 |
GBX |
2,330 |
2,335 |
2,275 |
2,281 |
2,281 |
-60 (-2.56%)
|
2,064,729 |
| 31 Jan 2024 |
GBX |
2,369 |
2,371 |
2,339 |
2,341 |
2,341 |
-40 (-1.68%)
|
1,258,459 |
| 30 Jan 2024 |
GBX |
2,375 |
2,389.34 |
2,364 |
2,381 |
2,381 |
+16 (+0.68%)
|
1,813,372 |
| 29 Jan 2024 |
GBX |
2,389 |
2,390 |
2,361.22 |
2,365 |
2,365 |
-19 (-0.80%)
|
695,396 |
| 26 Jan 2024 |
GBX |
2,355 |
2,388 |
2,348 |
2,384 |
2,384 |
+30 (+1.27%)
|
1,375,018 |
| 25 Jan 2024 |
GBX |
2,319 |
2,360 |
2,314 |
2,354 |
2,354 |
+29 (+1.25%)
|
773,731 |
| 24 Jan 2024 |
GBX |
2,294 |
2,325 |
2,286 |
2,325 |
2,325 |
+40 (+1.75%)
|
1,066,462 |
| 23 Jan 2024 |
GBX |
2,306 |
2,322 |
2,262 |
2,285 |
2,285 |
+17 (+0.75%)
|
2,002,310 |
| 22 Jan 2024 |
GBX |
2,254 |
2,271 |
2,250 |
2,268 |
2,268 |
+30 (+1.34%)
|
1,815,706 |
| 19 Jan 2024 |
GBX |
2,282 |
2,283 |
2,232 |
2,238 |
2,238 |
-32 (-1.41%)
|
1,754,245 |
| 18 Jan 2024 |
GBX |
2,262 |
2,278 |
2,259 |
2,270 |
2,270 |
+19 (+0.84%)
|
726,874 |
| 17 Jan 2024 |
GBX |
2,255 |
2,264 |
2,228 |
2,251 |
2,251 |
-27 (-1.19%)
|
1,131,258 |
| 16 Jan 2024 |
GBX |
2,269 |
2,292 |
2,269 |
2,278 |
2,278 |
-5 (-0.22%)
|
1,046,611 |
| 15 Jan 2024 |
GBX |
2,265 |
2,291 |
2,262 |
2,283 |
2,283 |
+18 (+0.79%)
|
1,023,747 |
| 12 Jan 2024 |
GBX |
2,268 |
2,294 |
2,265 |
2,265 |
2,265 |
+11 (+0.49%)
|
1,702,228 |
| 11 Jan 2024 |
GBX |
2,345 |
2,346 |
2,254 |
2,254 |
2,254 |
-82 (-3.51%)
|
1,868,487 |
| 10 Jan 2024 |
GBX |
2,361 |
2,362 |
2,328 |
2,336 |
2,336 |
-14 (-0.60%)
|
1,029,650 |
| 9 Jan 2024 |
GBX |
2,373 |
2,373 |
2,340 |
2,350 |
2,350 |
-13 (-0.55%)
|
681,875 |
| 8 Jan 2024 |
GBX |
2,342 |
2,364 |
2,328 |
2,363 |
2,363 |
+17 (+0.72%)
|
828,151 |
| 5 Jan 2024 |
GBX |
2,360 |
2,360 |
2,331 |
2,346 |
2,346 |
-28 (-1.18%)
|
1,728,093 |
| 4 Jan 2024 |
GBX |
2,357 |
2,412 |
2,357 |
2,374 |
2,374 |
+4 (+0.17%)
|
862,158 |
| 3 Jan 2024 |
GBX |
2,363 |
2,381 |
2,360 |
2,370 |
2,370 |
-1 (-0.04%)
|
682,179 |
