Comparing Back to the side-by-side chart ↗
Associated British Foods PLC (ABF.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Bullish stack, 200-day still turning — Trades +0.2% vs the 50-day and +0.8% vs the 200-day average, 15.9% below the 52-week high and +12.4% off the 52-week low; a golden cross printed 63 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Associated British Foods PLC trades 0.2% above its 50-day and 0.8% above its 200-day moving average. (as of 2026-10-30)
Associated British Foods runs food, ingredients and retail businesses through five segments: Retail, Grocery, Ingredients, Sugar and Agriculture. The Retail arm owns the Primark and Penneys clothing chains, while the other segments make grocery products, yeast and bakery ingredients, sugar from beet and cane, and animal feed.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ABF.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1900.00 | 1929.50 | 1884.50 | 1922.50 | +2.04% | 750,230 |
| 2026-10-29 | 1903.50 | 1919.50 | 1876.00 | 1884.00 | -0.74% | 882,795 |
| 2026-10-28 | 1920.50 | 1928.50 | 1898.00 | 1898.00 | -1.50% | 738,875 |
| 2026-10-27 | 1956.00 | 1964.50 | 1927.00 | 1927.00 | -1.98% | 596,735 |
| 2026-10-26 | 1961.50 | 1968.00 | 1938.50 | 1966.00 | +0.95% | 487,288 |
| 2026-10-23 | 1934.50 | 1967.00 | 1922.50 | 1947.50 | +0.80% | 1,032,424 |
| 2026-10-22 | 1930.00 | 1941.50 | 1917.00 | 1932.00 | +0.44% | 624,197 |
| 2026-10-21 | 1918.00 | 1935.00 | 1914.00 | 1923.50 | -0.67% | 559,329 |
| 2026-10-20 | 1933.50 | 1951.67 | 1920.00 | 1936.50 | +0.68% | 1,061,987 |
| 2026-10-19 | 1932.50 | 1934.50 | 1915.50 | 1923.50 | -0.98% | 538,011 |
| 2026-10-16 | 1927.00 | 1942.50 | 1916.50 | 1942.50 | +0.34% | 910,793 |
| 2026-10-15 | 1918.00 | 1954.50 | 1913.00 | 1936.00 | +2.03% | 637,859 |
| 2026-10-14 | 1878.00 | 1903.50 | 1869.50 | 1897.50 | +1.39% | 837,174 |
| 2026-10-13 | 1863.00 | 1888.00 | 1860.00 | 1871.50 | +0.84% | 385,540 |
| 2026-10-12 | 1848.00 | 1858.00 | 1837.00 | 1856.00 | +1.14% | 536,548 |
| 2026-10-09 | 1841.00 | 1865.50 | 1823.00 | 1835.00 | +0.05% | 642,106 |
| 2026-10-08 | 1820.50 | 1840.00 | 1816.50 | 1834.00 | +0.38% | 956,478 |
| 2026-10-07 | 1829.00 | 1847.50 | 1820.60 | 1827.00 | -0.38% | 580,711 |
| 2026-10-06 | 1817.50 | 1841.00 | 1814.00 | 1834.00 | +1.24% | 823,381 |
| 2026-10-05 | 1832.00 | 1837.50 | 1804.50 | 1811.50 | -0.79% | 477,876 |
| 2026-10-02 | 1841.00 | 1860.50 | 1826.00 | 1826.00 | -0.27% | 369,670 |
| 2026-10-01 | 1839.50 | 1858.17 | 1822.00 | 1831.00 | -1.45% | 861,720 |
| 2026-09-30 | 1871.50 | 1898.35 | 1854.50 | 1858.00 | -0.11% | 851,455 |
| 2026-09-29 | 1863.50 | 1878.53 | 1851.00 | 1860.00 | +0.22% | 681,463 |
| 2026-09-28 | 1865.00 | 1880.00 | 1853.50 | 1856.00 | -0.24% | 746,907 |
| 2026-09-25 | 1845.00 | 1865.85 | 1833.00 | 1860.50 | +1.00% | 440,079 |
| 2026-09-24 | 1831.50 | 1854.50 | 1821.50 | 1842.00 | +0.77% | 583,577 |
| 2026-09-23 | 1863.50 | 1866.50 | 1823.00 | 1828.00 | -1.46% | 676,617 |
| 2026-09-22 | 1821.50 | 1855.50 | 1816.70 | 1855.00 | +1.70% | 679,085 |
| 2026-09-21 | 1801.50 | 1827.00 | 1797.00 | 1824.00 | +1.00% | 452,652 |
| 2026-09-18 | 1837.00 | 1837.00 | 1798.35 | 1806.00 | -2.01% | 2,110,504 |
| 2026-09-17 | 1849.50 | 1865.00 | 1834.50 | 1843.00 | +0.22% | 786,103 |
| 2026-09-16 | 1839.50 | 1849.00 | 1812.00 | 1839.00 | -0.11% | 905,394 |
| 2026-09-15 | 1868.00 | 1870.50 | 1830.50 | 1841.00 | -1.34% | 873,808 |
| 2026-09-14 | 1845.00 | 1870.00 | 1843.50 | 1866.00 | +1.22% | 925,552 |
| 2026-09-11 | 1855.00 | 1879.50 | 1838.39 | 1843.50 | -0.89% | 896,999 |
| 2026-09-10 | 1820.00 | 1870.00 | 1777.00 | 1860.00 | -7.92% | 2,539,687 |
| 2026-09-09 | 2025.00 | 2059.00 | 2018.00 | 2020.00 | -0.93% | 686,573 |
| 2026-09-08 | 2037.00 | 2060.00 | 2026.00 | 2039.00 | +0.00% | 927,283 |
| 2026-09-07 | 2051.00 | 2066.00 | 2039.00 | 2039.00 | -1.59% | 619,776 |
| 2026-09-04 | 2039.00 | 2073.00 | 2034.00 | 2072.00 | +1.57% | 1,028,387 |
| 2026-09-03 | 2043.00 | 2067.00 | 2040.00 | 2040.00 | +0.44% | 1,053,066 |
| 2026-09-02 | 2035.00 | 2044.00 | 2015.00 | 2031.00 | -0.49% | 887,101 |
| 2026-09-01 | 2042.00 | 2060.00 | 2027.00 | 2041.00 | -0.54% | 988,670 |
| 2026-08-28 | 2071.00 | 2079.00 | 2052.00 | 2052.00 | -0.58% | 939,565 |
| 2026-08-27 | 2073.00 | 2078.00 | 2062.00 | 2064.00 | -0.72% | 808,240 |
| 2026-08-26 | 2070.00 | 2084.00 | 2060.00 | 2079.00 | +0.73% | 426,202 |
| 2026-08-25 | 2063.00 | 2076.00 | 2050.00 | 2064.00 | -0.24% | 806,444 |
| 2026-08-24 | 2056.00 | 2081.00 | 2045.00 | 2069.00 | +0.39% | 515,092 |
| 2026-08-21 | 2040.00 | 2061.00 | 2024.00 | 2061.00 | +1.48% | 1,216,869 |
| 2026-08-20 | 2030.00 | 2045.00 | 2018.00 | 2031.00 | +0.30% | 561,072 |
| 2026-08-19 | 2021.00 | 2032.00 | 2005.00 | 2025.00 | +0.45% | 713,804 |
| 2026-08-18 | 1997.50 | 2030.00 | 1997.50 | 2016.00 | +0.65% | 643,155 |
| 2026-08-17 | 2051.00 | 2057.00 | 1990.50 | 2003.00 | -2.39% | 602,572 |
| 2026-08-14 | 2066.00 | 2079.00 | 2043.00 | 2052.00 | -0.63% | 506,188 |
| 2026-08-13 | 2046.00 | 2071.00 | 2046.00 | 2065.00 | +1.08% | 473,660 |
| 2026-08-12 | 2064.00 | 2071.00 | 2039.00 | 2043.00 | -1.45% | 745,982 |
| 2026-08-11 | 2078.00 | 2093.00 | 2066.94 | 2073.00 | -0.48% | 1,009,640 |
| 2026-08-10 | 2128.00 | 2130.00 | 2083.00 | 2083.00 | -2.21% | 571,566 |
| 2026-08-07 | 2121.00 | 2133.00 | 2097.00 | 2130.00 | +0.61% | 540,001 |
| 2026-08-06 | 2111.00 | 2130.00 | 2101.65 | 2117.00 | +0.57% | 1,129,077 |
| 2026-08-05 | 2111.00 | 2123.00 | 2086.00 | 2105.00 | +0.43% | 562,602 |
| 2026-08-04 | 2105.00 | 2120.00 | 2091.00 | 2096.00 | -1.27% | 1,068,655 |
| 2026-08-03 | 2079.00 | 2136.00 | 2079.00 | 2123.00 | +1.72% | 649,869 |
| 2026-07-31 | 2132.00 | 2133.00 | 2068.00 | 2087.00 | -0.19% | 1,244,470 |
| 2026-07-30 | 2088.00 | 2124.00 | 2085.00 | 2091.00 | -0.43% | 732,958 |
| 2026-07-29 | 2059.00 | 2100.00 | 2050.00 | 2100.00 | +2.14% | 619,467 |
| 2026-07-28 | 2032.00 | 2068.00 | 2025.00 | 2056.00 | +2.14% | 821,350 |
| 2026-07-27 | 2012.00 | 2022.00 | 1982.50 | 2013.00 | +0.88% | 555,357 |
| 2026-07-24 | 1961.50 | 1997.50 | 1955.00 | 1995.50 | +1.42% | 393,095 |
| 2026-07-23 | 2000.00 | 2008.00 | 1965.00 | 1967.50 | -2.21% | 861,869 |
| 2026-07-22 | 2019.00 | 2060.00 | 2005.00 | 2012.00 | -0.20% | 1,111,693 |
| 2026-07-21 | 2006.00 | 2019.00 | 1997.50 | 2016.00 | -0.20% | 623,236 |
| 2026-07-20 | 2033.00 | 2040.00 | 2012.00 | 2020.00 | -1.56% | 578,729 |
| 2026-07-17 | 2017.00 | 2052.00 | 2016.00 | 2052.00 | +2.29% | 1,241,708 |
| 2026-07-16 | 1952.00 | 2007.00 | 1947.00 | 2006.00 | +1.96% | 704,428 |
| 2026-07-15 | 1966.00 | 1981.50 | 1948.50 | 1967.50 | -0.63% | 920,108 |
| 2026-07-14 | 1987.50 | 1998.50 | 1975.00 | 1980.00 | -1.20% | 514,202 |
| 2026-07-13 | 1993.00 | 2015.00 | 1990.00 | 2004.00 | +0.80% | 616,010 |
| 2026-07-10 | 1955.00 | 1992.00 | 1944.50 | 1988.00 | +1.58% | 624,308 |
| 2026-07-09 | 1935.00 | 1959.50 | 1918.00 | 1957.00 | +0.77% | 684,616 |
| 2026-07-08 | 1960.50 | 1966.00 | 1933.50 | 1942.00 | -1.42% | 987,757 |
| 2026-07-07 | 1911.00 | 1985.00 | 1903.00 | 1970.00 | +3.77% | 1,649,898 |
| 2026-07-06 | 1961.00 | 1965.50 | 1888.25 | 1898.50 | -2.99% | 790,052 |
| 2026-07-03 | 1934.50 | 1957.00 | 1919.50 | 1957.00 | +1.58% | 622,001 |
| 2026-07-02 | 1916.00 | 1957.50 | 1916.00 | 1926.50 | +0.16% | 2,553,563 |
| 2026-07-01 | 1933.50 | 1962.00 | 1893.00 | 1923.50 | -3.15% | 3,107,455 |
| 2026-06-30 | 1994.00 | 2027.00 | 1983.00 | 1986.00 | -0.15% | 1,663,399 |
| 2026-06-29 | 1971.50 | 1999.50 | 1966.00 | 1989.00 | +0.53% | 1,495,871 |
| 2026-06-26 | 1981.50 | 1994.50 | 1966.50 | 1978.50 | +0.00% | 1,365,275 |
| 2026-06-25 | 1950.00 | 1999.50 | 1943.50 | 1978.50 | +1.12% | 1,420,543 |
| 2026-06-24 | 1895.50 | 1956.50 | 1891.55 | 1956.50 | +3.82% | 726,557 |
| 2026-06-23 | 1863.00 | 1892.50 | 1863.00 | 1884.50 | +0.21% | 684,465 |
| 2026-06-22 | 1885.00 | 1887.00 | 1858.00 | 1880.50 | -0.24% | 891,507 |
| 2026-06-19 | 1916.00 | 1916.50 | 1866.00 | 1885.00 | -1.31% | 3,522,355 |
| 2026-06-18 | 1873.50 | 1910.00 | 1854.50 | 1910.00 | +1.30% | 895,284 |
| 2026-06-17 | 1892.00 | 1901.00 | 1856.00 | 1885.50 | -0.45% | 1,520,254 |
| 2026-06-16 | 1892.50 | 1906.00 | 1871.00 | 1894.00 | -1.69% | 910,670 |
| 2026-06-15 | 1965.50 | 1976.50 | 1926.50 | 1926.50 | -1.00% | 1,897,901 |
| 2026-06-12 | 1939.00 | 1961.00 | 1934.50 | 1946.00 | +0.91% | 986,036 |
| 2026-06-11 | 1899.00 | 1946.50 | 1890.00 | 1928.50 | -0.46% | 677,434 |
| 2026-06-10 | 1908.50 | 1942.50 | 1901.00 | 1937.50 | +2.57% | 836,882 |
| 2026-06-09 | 1852.00 | 1914.00 | 1852.00 | 1889.00 | +1.34% | 454,889 |
| 2026-06-08 | 1863.00 | 1881.00 | 1855.00 | 1864.00 | +0.00% | 808,772 |
| 2026-06-05 | 1878.00 | 1893.00 | 1864.00 | 1864.00 | -0.53% | 935,818 |
| 2026-06-04 | 1864.50 | 1890.00 | 1861.50 | 1874.00 | +0.67% | 532,035 |
| 2026-06-03 | 1844.50 | 1863.00 | 1839.50 | 1861.50 | +1.03% | 694,309 |
| 2026-06-02 | 1819.00 | 1868.00 | 1819.00 | 1842.50 | +1.49% | 912,512 |
| 2026-06-01 | 1814.00 | 1834.50 | 1797.00 | 1815.50 | -0.36% | 1,749,064 |
| 2026-05-29 | 1817.50 | 1824.50 | 1806.50 | 1822.00 | +0.25% | 4,270,427 |
| 2026-05-28 | 1847.50 | 1850.00 | 1814.00 | 1817.50 | -3.01% | 884,163 |
| 2026-05-27 | 1831.00 | 1876.50 | 1828.00 | 1874.00 | +2.35% | 539,852 |
| 2026-05-26 | 1840.50 | 1845.50 | 1818.00 | 1831.00 | -0.27% | 517,834 |
| 2026-05-22 | 1828.00 | 1864.00 | 1827.50 | 1836.00 | -0.54% | 470,920 |
| 2026-05-21 | 1831.50 | 1852.50 | 1830.50 | 1846.00 | +0.33% | 319,167 |
| 2026-05-20 | 1815.00 | 1841.50 | 1801.00 | 1840.00 | +0.38% | 450,781 |
| 2026-05-19 | 1850.00 | 1865.50 | 1833.00 | 1833.00 | -0.38% | 595,664 |
| 2026-05-18 | 1780.00 | 1841.00 | 1775.00 | 1840.00 | +2.54% | 547,432 |
| 2026-05-15 | 1795.00 | 1801.00 | 1759.00 | 1794.50 | -0.36% | 1,367,933 |
| 2026-05-14 | 1766.50 | 1813.50 | 1766.50 | 1801.00 | +2.39% | 847,282 |
| 2026-05-13 | 1791.50 | 1791.50 | 1757.50 | 1759.00 | -1.70% | 1,631,578 |
| 2026-05-12 | 1796.00 | 1800.00 | 1779.55 | 1789.50 | -0.58% | 1,443,877 |
| 2026-05-11 | 1818.50 | 1826.50 | 1800.00 | 1800.00 | -1.10% | 1,020,074 |
| 2026-05-08 | 1808.50 | 1831.00 | 1803.50 | 1820.00 | +0.00% | 443,853 |
| 2026-05-07 | 1827.00 | 1839.50 | 1812.00 | 1820.00 | -0.49% | 614,831 |
| 2026-05-06 | 1813.00 | 1840.00 | 1808.00 | 1829.00 | +1.67% | 649,613 |
| 2026-05-05 | 1860.50 | 1860.50 | 1789.50 | 1799.00 | -1.85% | 1,571,008 |
| 2026-05-01 | 1817.50 | 1838.50 | 1801.50 | 1833.00 | +0.33% | 651,822 |
| 2026-04-30 | 1842.00 | 1850.50 | 1816.50 | 1827.00 | -0.71% | 990,063 |
| 2026-04-29 | 1843.00 | 1844.50 | 1823.50 | 1840.00 | -0.24% | 845,149 |
| 2026-04-28 | 1820.50 | 1844.50 | 1818.00 | 1844.50 | +1.37% | 1,246,454 |
| 2026-04-27 | 1840.00 | 1844.50 | 1808.50 | 1819.50 | -1.22% | 1,051,617 |
| 2026-04-24 | 1838.50 | 1867.00 | 1832.00 | 1842.00 | +0.16% | 1,783,262 |
| 2026-04-23 | 1841.00 | 1851.00 | 1825.50 | 1839.00 | -0.78% | 1,547,773 |
| 2026-04-22 | 1831.50 | 1867.50 | 1816.50 | 1853.50 | +1.04% | 1,453,546 |
| 2026-04-21 | 1790.00 | 1860.50 | 1751.00 | 1834.50 | -2.68% | 2,685,914 |
| 2026-04-20 | 1887.00 | 1907.00 | 1861.00 | 1885.00 | +0.48% | 1,034,426 |
| 2026-04-17 | 1852.50 | 1876.00 | 1834.00 | 1876.00 | +1.60% | 880,487 |
| 2026-04-16 | 1830.00 | 1861.00 | 1830.00 | 1846.50 | +0.98% | 776,687 |
| 2026-04-15 | 1856.50 | 1875.50 | 1828.50 | 1828.50 | -2.53% | 1,416,241 |
| 2026-04-14 | 1884.50 | 1894.00 | 1872.00 | 1876.00 | -0.32% | 908,360 |
| 2026-04-13 | 1880.00 | 1886.00 | 1849.00 | 1882.00 | -1.98% | 1,637,936 |
| 2026-04-10 | 1895.50 | 1928.50 | 1894.00 | 1920.00 | +1.13% | 799,859 |
| 2026-04-09 | 1911.50 | 1921.00 | 1878.50 | 1898.50 | -0.32% | 1,011,502 |
| 2026-04-08 | 1917.00 | 1929.00 | 1893.00 | 1904.50 | +2.28% | 837,287 |
| 2026-04-07 | 1909.50 | 1910.50 | 1849.50 | 1862.00 | -1.51% | 810,207 |
| 2026-04-02 | 1888.00 | 1902.50 | 1870.50 | 1890.50 | +0.05% | 933,952 |
| 2026-04-01 | 1895.00 | 1906.50 | 1873.00 | 1889.50 | +0.69% | 659,436 |
| 2026-03-31 | 1860.50 | 1905.50 | 1852.50 | 1876.50 | +1.46% | 1,076,959 |
| 2026-03-30 | 1841.50 | 1861.50 | 1831.00 | 1849.50 | +0.57% | 651,497 |
| 2026-03-27 | 1829.00 | 1839.00 | 1814.50 | 1839.00 | +0.41% | 913,370 |
| 2026-03-26 | 1832.50 | 1846.50 | 1813.50 | 1831.50 | -0.27% | 644,290 |
| 2026-03-25 | 1820.00 | 1841.00 | 1818.00 | 1836.50 | +1.49% | 684,678 |
| 2026-03-24 | 1800.00 | 1820.50 | 1795.50 | 1809.50 | +1.40% | 535,509 |
| 2026-03-23 | 1752.00 | 1814.50 | 1729.45 | 1784.50 | +0.82% | 1,029,878 |
| 2026-03-20 | 1811.50 | 1822.00 | 1770.00 | 1770.00 | -1.80% | 4,109,577 |
| 2026-03-19 | 1840.00 | 1848.00 | 1802.50 | 1802.50 | -3.09% | 1,631,087 |
| 2026-03-18 | 1873.50 | 1883.00 | 1856.50 | 1860.00 | -1.06% | 748,319 |
| 2026-03-17 | 1873.00 | 1889.50 | 1870.00 | 1880.00 | +0.37% | 567,826 |
| 2026-03-16 | 1863.50 | 1880.00 | 1861.00 | 1873.00 | +0.59% | 586,218 |
| 2026-03-13 | 1821.50 | 1862.00 | 1816.85 | 1862.00 | +1.36% | 1,188,359 |
| 2026-03-12 | 1841.50 | 1873.00 | 1837.00 | 1837.00 | -0.73% | 713,887 |
| 2026-03-11 | 1840.00 | 1860.00 | 1835.00 | 1850.50 | +0.22% | 473,698 |
| 2026-03-10 | 1840.00 | 1871.50 | 1840.00 | 1846.50 | +0.03% | 956,828 |
| 2026-03-09 | 1852.00 | 1858.95 | 1832.00 | 1846.00 | -1.26% | 744,262 |
| 2026-03-06 | 1896.00 | 1909.50 | 1867.00 | 1869.50 | -0.93% | 726,435 |
| 2026-03-05 | 1928.50 | 1937.00 | 1885.50 | 1887.00 | -2.05% | 904,528 |
| 2026-03-04 | 1914.00 | 1939.50 | 1906.50 | 1926.50 | +1.10% | 1,086,128 |
| 2026-03-03 | 1902.50 | 1919.00 | 1878.50 | 1905.50 | -0.47% | 1,031,859 |
| 2026-03-02 | 1966.50 | 1966.50 | 1914.50 | 1914.50 | -3.16% | 1,855,204 |
| 2026-02-27 | 1955.50 | 1993.00 | 1939.50 | 1977.00 | +1.44% | 2,455,437 |
| 2026-02-26 | 1972.50 | 1972.50 | 1940.50 | 1949.00 | -0.28% | 1,200,436 |
| 2026-02-25 | 1969.50 | 1969.50 | 1937.50 | 1954.50 | -0.28% | 741,439 |
| 2026-02-24 | 1961.00 | 1980.00 | 1950.00 | 1960.00 | +0.49% | 682,452 |
| 2026-02-23 | 1960.50 | 1979.00 | 1945.00 | 1950.50 | -0.15% | 513,542 |
| 2026-02-20 | 1980.50 | 1992.50 | 1953.00 | 1953.50 | -1.16% | 1,147,982 |
| 2026-02-19 | 1972.50 | 1993.50 | 1953.50 | 1976.50 | +0.48% | 1,144,805 |
| 2026-02-18 | 1958.50 | 1977.00 | 1939.00 | 1967.00 | +0.90% | 536,384 |
| 2026-02-17 | 1956.50 | 1965.50 | 1934.50 | 1949.50 | +0.10% | 560,082 |
| 2026-02-16 | 1975.00 | 1976.50 | 1935.50 | 1947.50 | -0.99% | 382,876 |
| 2026-02-13 | 1970.50 | 1978.50 | 1941.50 | 1967.00 | +0.56% | 757,741 |
| 2026-02-12 | 2006.00 | 2010.00 | 1956.00 | 1956.00 | -1.86% | 862,312 |
| 2026-02-11 | 1957.50 | 2001.00 | 1943.50 | 1993.00 | +1.84% | 536,570 |
| 2026-02-10 | 1930.50 | 1959.50 | 1923.00 | 1957.00 | +2.01% | 579,111 |
| 2026-02-09 | 1935.00 | 1952.00 | 1888.50 | 1918.50 | -0.93% | 556,248 |
| 2026-02-06 | 1924.50 | 1936.50 | 1908.50 | 1936.50 | +0.34% | 989,267 |
| 2026-02-05 | 1934.50 | 1942.00 | 1911.50 | 1930.00 | -0.05% | 1,153,209 |
| 2026-02-04 | 1888.50 | 1934.50 | 1879.50 | 1931.00 | +3.07% | 896,470 |
| 2026-02-03 | 1919.50 | 1921.50 | 1863.00 | 1873.50 | -2.17% | 830,546 |
| 2026-02-02 | 1926.50 | 1926.50 | 1887.00 | 1915.00 | +0.52% | 966,149 |
| 2026-01-30 | 1884.00 | 1912.00 | 1884.00 | 1905.00 | +0.61% | 884,931 |
| 2026-01-29 | 1906.00 | 1911.00 | 1867.00 | 1893.50 | -0.68% | 1,108,680 |
| 2026-01-28 | 1905.50 | 1930.00 | 1899.23 | 1906.50 | +0.16% | 907,250 |
| 2026-01-27 | 1891.00 | 1903.50 | 1885.00 | 1903.50 | +1.17% | 1,368,770 |
| 2026-01-26 | 1886.00 | 1895.00 | 1877.50 | 1881.50 | +0.11% | 841,845 |
| 2026-01-23 | 1880.00 | 1899.00 | 1872.00 | 1879.50 | -0.24% | 622,707 |
| 2026-01-22 | 1877.00 | 1888.19 | 1856.00 | 1884.00 | +1.29% | 807,932 |
| 2026-01-21 | 1865.00 | 1875.50 | 1842.00 | 1860.00 | -0.19% | 1,367,614 |
| 2026-01-20 | 1858.50 | 1867.50 | 1840.00 | 1863.50 | +0.40% | 1,059,742 |
| 2026-01-19 | 1852.50 | 1875.50 | 1849.50 | 1856.00 | -0.13% | 1,230,570 |
| 2026-01-16 | 1871.00 | 1878.00 | 1848.50 | 1858.50 | -0.56% | 1,480,064 |
| 2026-01-15 | 1866.50 | 1874.00 | 1838.00 | 1869.00 | +0.11% | 844,573 |
| 2026-01-14 | 1835.50 | 1871.50 | 1827.00 | 1867.00 | +1.58% | 1,970,261 |
| 2026-01-13 | 1846.00 | 1865.50 | 1835.50 | 1838.00 | -0.35% | 999,572 |
| 2026-01-12 | 1840.50 | 1860.00 | 1810.00 | 1844.50 | -0.78% | 1,297,565 |
| 2026-01-09 | 1831.50 | 1885.50 | 1829.50 | 1859.00 | +0.49% | 2,326,200 |
| 2026-01-08 | 1922.00 | 1948.50 | 1843.50 | 1850.00 | -13.99% | 3,627,269 |
| 2026-01-07 | 2146.00 | 2164.00 | 2134.00 | 2151.00 | +0.19% | 665,307 |
| 2026-01-06 | 2170.00 | 2187.00 | 2147.00 | 2147.00 | -0.05% | 529,194 |
| 2026-01-05 | 2141.00 | 2148.00 | 2108.00 | 2148.00 | +1.08% | 761,054 |
| 2026-01-02 | 2143.00 | 2146.00 | 2119.00 | 2125.00 | -0.09% | 606,590 |
| 2025-12-31 | 2135.00 | 2145.00 | 2120.00 | 2127.00 | -0.70% | 365,586 |
| 2025-12-30 | 2113.00 | 2150.00 | 2113.00 | 2142.00 | +0.99% | 273,347 |
| 2025-12-29 | 2117.00 | 2133.00 | 2113.00 | 2121.00 | +0.38% | 427,444 |
| 2025-12-24 | 2126.00 | 2126.00 | 2112.00 | 2113.00 | +0.09% | 122,582 |
| 2025-12-23 | 2115.00 | 2128.00 | 2102.00 | 2111.00 | +0.19% | 306,744 |
| 2025-12-22 | 2125.00 | 2126.00 | 2097.00 | 2107.00 | -0.80% | 1,470,716 |
| 2025-12-19 | 2138.00 | 2154.00 | 2122.00 | 2124.00 | -0.52% | 1,445,329 |
| 2025-12-18 | 2130.00 | 2140.00 | 2111.00 | 2135.00 | +0.76% | 1,209,336 |
| 2025-12-17 | 2119.00 | 2128.00 | 2090.00 | 2119.00 | +0.05% | 862,058 |
| 2025-12-16 | 2096.00 | 2118.11 | 2081.00 | 2118.00 | +1.39% | 717,801 |
| 2025-12-15 | 2060.00 | 2092.00 | 2045.90 | 2089.00 | +0.14% | 767,336 |
| 2025-12-12 | 2095.00 | 2114.00 | 2082.00 | 2086.00 | -0.52% | 507,109 |
| 2025-12-11 | 2084.00 | 2109.00 | 2080.00 | 2097.00 | -1.55% | 1,014,582 |
| 2025-12-10 | 2108.00 | 2136.00 | 2099.00 | 2130.00 | +0.66% | 643,247 |
| 2025-12-09 | 2117.00 | 2142.00 | 2112.00 | 2116.00 | -0.38% | 823,090 |
| 2025-12-08 | 2130.00 | 2154.00 | 2111.00 | 2124.00 | -0.05% | 933,854 |
| 2025-12-05 | 2109.00 | 2155.00 | 2109.00 | 2125.00 | +0.00% | 841,142 |
| 2025-12-04 | 2114.00 | 2131.00 | 2106.00 | 2125.00 | +0.47% | 664,910 |
| 2025-12-03 | 2128.00 | 2135.00 | 2109.00 | 2115.00 | -0.38% | 424,159 |
| 2025-12-02 | 2128.00 | 2142.00 | 2113.00 | 2123.00 | -0.52% | 546,240 |
| 2025-12-01 | 2139.00 | 2143.00 | 2121.00 | 2134.00 | -0.09% | 429,498 |
| 2025-11-28 | 2155.00 | 2158.00 | 2136.00 | 2136.00 | -0.56% | 479,975 |
| 2025-11-27 | 2135.00 | 2161.00 | 2133.00 | 2148.00 | +1.13% | 452,587 |
| 2025-11-26 | 2086.00 | 2161.00 | 2078.00 | 2124.00 | +1.38% | 954,937 |
| 2025-11-25 | 2086.00 | 2102.00 | 2076.00 | 2095.00 | +0.53% | 600,299 |
| 2025-11-24 | 2125.00 | 2125.00 | 2083.79 | 2084.00 | -1.33% | 1,434,572 |
| 2025-11-21 | 2086.00 | 2122.00 | 2081.50 | 2112.00 | +0.62% | 699,145 |
| 2025-11-20 | 2107.00 | 2117.00 | 2096.00 | 2099.00 | -0.05% | 464,619 |
| 2025-11-19 | 2083.00 | 2128.00 | 2083.00 | 2100.00 | +0.77% | 798,826 |
| 2025-11-18 | 2076.00 | 2104.00 | 2073.00 | 2084.00 | -0.90% | 815,200 |
| 2025-11-17 | 2163.00 | 2172.00 | 2103.00 | 2103.00 | -2.64% | 452,641 |
| 2025-11-14 | 2212.00 | 2217.00 | 2160.00 | 2160.00 | -2.75% | 736,277 |
| 2025-11-13 | 2236.00 | 2251.00 | 2221.00 | 2221.00 | -0.27% | 391,933 |
| 2025-11-12 | 2235.00 | 2239.00 | 2202.00 | 2227.00 | -0.36% | 982,381 |
| 2025-11-11 | 2272.00 | 2288.00 | 2235.00 | 2235.00 | -1.02% | 596,129 |
| 2025-11-10 | 2268.00 | 2279.00 | 2230.00 | 2258.00 | -0.22% | 641,414 |
| 2025-11-07 | 2250.00 | 2275.00 | 2230.00 | 2263.00 | +0.85% | 1,766,271 |
| 2025-11-06 | 2224.00 | 2294.00 | 2217.00 | 2244.00 | +1.26% | 1,006,256 |
| 2025-11-05 | 2192.00 | 2216.00 | 2162.00 | 2216.00 | +0.18% | 3,210,871 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+10.92%). Worst month: Jan (-9.01%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Associated British Foods PLC's (ABF.LSE) latest close?
1922.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is ABF.LSE's 52-week high and low?
2359.00 high and 1729.45 low over the trailing 52 weeks, as of 2026-10-30.
What is Associated British Foods PLC's strongest and weakest month historically?
Historically, ABF.LSE's strongest calendar month has been Oct (average +10.92%) and its weakest Jan (average -9.01%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ABF.LSE?
Bullish stack, 200-day still turning: Trades +0.2% vs the 50-day and +0.8% vs the 200-day average, 15.9% below the 52-week high and +12.4% off the 52-week low; a golden cross printed 63 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ABF.LSE above its 50-day and 200-day moving averages?
Associated British Foods PLC trades 0.2% above its 50-day and 0.8% above its 200-day moving average (1.4% above its 20-day). As of 2026-10-30.