Free Trial

Associated British Foods (ABF) Stock Chart & Stock Price History

→ 3 Dirt-Cheap Stocks You Can’t Afford to Ignore (From TradingTips) (Ad)
Free ABF Stock Alerts
GBX 2,542
-27.38 (-1.07%)
(As of 07:45 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Associated British Foods Stock Price Performance

5 Day
Performance
-1.66%
1 Month
Performance
-5.92%
3 Month
Performance
+13.38%
6 Month
Performance
+4.95%
Year-To-Date
Performance
+7.39%
1 Year
Performance
+36.70%
Receive ABF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Associated British Foods and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

ABF Stock Chart for Monday, June, 10, 2024

ABF Chart by TradingView

Associated British Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024GBX 2,584GBX 2,560
-0.93%		GBX 2,585GBX 2,549571,294 shs£19.23 billion
06/06/2024GBX 2,585GBX 2,584
-0.04%		GBX 2,589.21GBX 2,558560,859 shs£19.41 billion
06/05/2024GBX 2,566GBX 2,585
+0.74%		GBX 2,638GBX 2,566918,981 shs£19.42 billion
06/04/2024GBX 2,561GBX 2,566
+0.20%		GBX 2,584GBX 2,552536,573 shs£19.28 billion
06/03/2024GBX 2,550GBX 2,561
+0.43%		GBX 2,591GBX 2,561669,823 shs£19.24 billion
05/31/2024GBX 2,660GBX 2,550
-4.14%		GBX 2,622GBX 2,5383.92 million shs£19.16 billion
05/30/2024GBX 2,667GBX 2,660
-0.26%		GBX 2,660GBX 2,636576,005 shs£19.98 billion
05/29/2024GBX 2,641GBX 2,667
+0.98%		GBX 2,671GBX 2,637.42665,463 shs£20.04 billion
05/28/2024GBX 2,722GBX 2,641
-2.98%		GBX 2,719GBX 2,622.50490,010 shs£19.84 billion
05/27/2024GBX 2,722GBX 2,722GBX 2,770.66GBX 2,624723,191 shs£20.45 billion
05/24/2024GBX 2,714GBX 2,722
+0.29%		GBX 2,724GBX 2,690339,369 shs£20.45 billion
05/23/2024GBX 2,688GBX 2,714
+0.97%		GBX 2,714GBX 2,685528,551 shs£20.39 billion
05/22/2024GBX 2,705GBX 2,688
-0.63%		GBX 2,712.48GBX 2,678533,705 shs£20.19 billion
05/21/2024GBX 2,726GBX 2,705
-0.77%		GBX 2,727GBX 2,705426,311 shs£20.32 billion
05/20/2024GBX 2,730GBX 2,726
-0.15%		GBX 2,740GBX 2,717435,874 shs£20.48 billion
05/17/2024GBX 2,738GBX 2,730
-0.29%		GBX 2,751.23GBX 2,726580,045 shs£20.53 billion
05/16/2024GBX 2,711GBX 2,738
+1.00%		GBX 2,747.36GBX 2,713481,760 shs£20.59 billion
05/15/2024GBX 2,719GBX 2,711
-0.29%		GBX 2,715GBX 2,687627,196 shs£20.38 billion
05/14/2024GBX 2,687GBX 2,719
+1.19%		GBX 2,725GBX 2,681471,954 shs£20.44 billion
05/13/2024GBX 2,702GBX 2,687
-0.56%		GBX 2,719GBX 2,687508,191 shs£20.20 billion
05/10/2024GBX 2,686GBX 2,702
+0.60%		GBX 2,713GBX 2,694417,268 shs£20.32 billion
05/09/2024GBX 2,701GBX 2,686
-0.56%		GBX 2,722GBX 2,686595,327 shs£20.20 billion
05/08/2024GBX 2,687GBX 2,701
+0.52%		GBX 2,710GBX 2,692703,260 shs£20.31 billion
05/07/2024GBX 2,671GBX 2,687
+0.60%		GBX 2,713GBX 2,681614,398 shs£20.20 billion
05/06/2024GBX 2,671GBX 2,671GBX 2,674GBX 2,6361.56 million shs£20.08 billion
05/03/2024GBX 2,643GBX 2,671
+1.06%		GBX 2,674GBX 2,636489,548 shs£20.13 billion
05/02/2024GBX 2,636GBX 2,643
+0.27%		GBX 2,681GBX 2,642653,332 shs£19.92 billion
05/01/2024GBX 2,656GBX 2,636
-0.75%		GBX 2,651GBX 2,619343,362 shs£19.86 billion
04/30/2024GBX 2,654GBX 2,656
+0.08%		GBX 2,679GBX 2,645881,299 shs£20.01 billion
04/29/2024GBX 2,635GBX 2,654
+0.72%		GBX 2,654GBX 2,615617,937 shs£20.00 billion
04/26/2024GBX 2,686GBX 2,635
-1.90%		GBX 2,701.50GBX 2,6301.03 million shs£19.85 billion
04/25/2024GBX 2,702GBX 2,686
-0.59%		GBX 2,714GBX 2,6651.06 million shs£20.24 billion
04/24/2024GBX 2,731GBX 2,702
-1.06%		GBX 2,727.39GBX 2,682.581.12 million shs£20.36 billion
04/23/2024GBX 2,506GBX 2,731
+8.98%		GBX 2,765GBX 2,6501.43 million shs£20.58 billion
04/22/2024GBX 2,447GBX 2,506
+2.41%		GBX 2,525GBX 2,468.97582,542 shs£18.88 billion
04/19/2024GBX 2,442GBX 2,447
+0.20%		GBX 2,447GBX 2,418522,590 shs£18.44 billion
04/18/2024GBX 2,394GBX 2,442
+2.01%		GBX 2,449GBX 2,414453,363 shs£18.40 billion
04/17/2024GBX 2,369GBX 2,394
+1.06%		GBX 2,407GBX 2,359.80381,045 shs£18.04 billion
04/16/2024GBX 2,408GBX 2,369
-1.62%		GBX 2,389GBX 2,363663,252 shs£17.85 billion
04/15/2024GBX 2,406GBX 2,408
+0.08%		GBX 2,429GBX 2,402459,837 shs£18.14 billion
This indicator is great for calling bottoms (Ad)

“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.

If you’d like to join me just follow this link here.
04/12/2024GBX 2,406GBX 2,406GBX 2,438GBX 2,405352,634 shs£18.13 billion
04/11/2024GBX 2,429GBX 2,406
-0.95%		GBX 2,431GBX 2,383675,175 shs£18.13 billion
04/10/2024GBX 2,423GBX 2,429
+0.25%		GBX 2,448GBX 2,427518,536 shs£18.30 billion
04/09/2024GBX 2,410GBX 2,423
+0.54%		GBX 2,428GBX 2,396502,898 shs£18.26 billion
04/08/2024GBX 2,414GBX 2,410
-0.17%		GBX 2,425GBX 2,402.83464,353 shs£18.16 billion
04/05/2024GBX 2,489GBX 2,414
-3.01%		GBX 2,459GBX 2,407654,859 shs£18.19 billion
04/04/2024GBX 2,470GBX 2,489
+0.77%		GBX 2,491GBX 2,459.20440,750 shs£18.76 billion
04/03/2024GBX 2,465GBX 2,470
+0.20%		GBX 2,481.33GBX 2,420824,510 shs£18.61 billion
04/02/2024GBX 2,498GBX 2,465
-1.32%		GBX 2,526GBX 2,465662,268 shs£18.58 billion
04/01/2024GBX 2,498GBX 2,498GBX 2,509GBX 2,484742,766 shs£18.82 billion
03/29/2024GBX 2,498GBX 2,498GBX 2,509GBX 2,484742,766 shs£18.82 billion
03/28/2024GBX 2,514GBX 2,498
-0.64%		GBX 2,509GBX 2,484747,856 shs£18.82 billion
03/27/2024GBX 2,473GBX 2,514
+1.66%		GBX 2,536GBX 2,4921.11 million shs£18.95 billion
03/26/2024GBX 2,429GBX 2,473
+1.81%		GBX 2,473GBX 2,425499,032 shs£18.65 billion
03/25/2024GBX 2,426GBX 2,429
+0.12%		GBX 2,431.41GBX 2,404336,473 shs£18.32 billion
03/22/2024GBX 2,398GBX 2,426
+1.17%		GBX 2,434GBX 2,394557,302 shs£18.30 billion
03/21/2024GBX 2,328GBX 2,398
+3.01%		GBX 2,403GBX 2,352465,355 shs£18.09 billion
03/20/2024GBX 2,311GBX 2,328
+0.74%		GBX 2,334GBX 2,300322,895 shs£17.56 billion
03/19/2024GBX 2,304GBX 2,311
+0.30%		GBX 2,324GBX 2,299643,718 shs£17.43 billion
03/18/2024GBX 2,342GBX 2,304
-1.62%		GBX 2,336GBX 2,304365,884 shs£17.38 billion
03/15/2024GBX 2,301GBX 2,342
+1.78%		GBX 2,362GBX 2,2961.42 million shs£17.69 billion
03/14/2024GBX 2,310GBX 2,301
-0.39%		GBX 2,323GBX 2,299611,119 shs£17.38 billion
03/13/2024GBX 2,298GBX 2,310
+0.52%		GBX 2,337GBX 2,290617,348 shs£17.45 billion
03/12/2024GBX 2,254GBX 2,298
+1.95%		GBX 2,314GBX 2,261613,835 shs£17.36 billion
03/11/2024GBX 2,242GBX 2,254
+0.54%		GBX 2,256GBX 2,229771,394 shs£17.03 billion

Related Companies:
This page (LON:ABF) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored