Free Trial

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

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free ABF Stock Alerts
GBX 2,560
-100.00 (-3.76%)
(As of 07:31 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Associated British Foods Stock Price Performance

5 Day
Performance
-5.95%
1 Month
Performance
-3.61%
3 Month
Performance
+12.63%
6 Month
Performance
+7.65%
Year-To-Date
Performance
+8.15%
1 Year
Performance
+40.24%
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 Digital Mavericks Media
1k a day while computer does all work?
Does your computer make you 1k a day? If not… you don’t need a new computer… You need to learn how to set it up so it makes you money.
Click here to register.

ABF Stock Chart for Friday, May, 31, 2024

ABF Chart by TradingView

Associated British Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
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
03/08/2024GBX 2,243GBX 2,242
-0.04%		GBX 2,251GBX 2,226810,209 shs£16.94 billion
03/07/2024GBX 2,267GBX 2,243
-1.06%		GBX 2,268GBX 2,243996,027 shs£16.94 billion
03/06/2024GBX 2,257GBX 2,267
+0.44%		GBX 2,290GBX 2,256514,953 shs£17.13 billion
03/05/2024GBX 2,258GBX 2,257
-0.04%		GBX 2,258GBX 2,241600,309 shs£17.05 billion
03/04/2024GBX 2,269GBX 2,258
-0.48%		GBX 2,263GBX 2,240794,096 shs£17.06 billion
03/01/2024GBX 2,273GBX 2,269
-0.18%		GBX 2,296.07GBX 2,269516,545 shs£17.15 billion
02/29/2024GBX 2,284GBX 2,273
-0.48%		GBX 2,292GBX 2,2511.98 million shs£17.18 billion

Related Companies:
This page (LON:ABF) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media