Associated British Foods PLC Transaction in Own Shares
October 09 2024 - 11:37AM
RNS Regulatory News
RNS Number : 6089H
Associated British Foods PLC
09 October 2024
09
October 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 09 October 2024 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 11 September
2024.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
09 October 2024
|
|
Number of shares
repurchased:
|
53,946
|
|
Average price paid per
share:
|
GBp 2318.3641
|
|
Highest price paid per
share:
|
GBp 2320.0000
|
|
Lowest price paid per
share:
|
GBp 2312.0000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays as an on exchange transaction subject to the rules of the
London Stock Exchange.
The table below contains detailed
information of the individual trades made by Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated British
Foods plc (ISIN: GB0006731235)
Date of purchases: 09 October
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis Exchange
|
6,795
|
2,320.00
|
2,315.00
|
2,318.91
|
|
CBOE BXE
|
8,328
|
2,320.00
|
2,312.00
|
2,318.14
|
|
CBOE CXE
|
12,898
|
2,320.00
|
2,314.00
|
2,318.53
|
|
London Stock Exchange
|
19,199
|
2,320.00
|
2,312.00
|
2,318.08
|
|
Turquoise
|
6,726
|
2,320.00
|
2,315.00
|
2,318.57
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
392
|
2318
|
08:01:46
|
XLON
|
606256235917252000
|
|
238
|
2318
|
08:01:46
|
XLON
|
606256235917252000
|
|
119
|
2318
|
08:06:27
|
CHIX
|
592182485473720000
|
|
119
|
2318
|
08:06:27
|
TRQX
|
592182485473720000
|
|
119
|
2318
|
08:06:27
|
XLON
|
592182485473720000
|
|
132
|
2318
|
08:06:27
|
AQXE
|
606256235917365000
|
|
119
|
2318
|
08:06:27
|
CHIX
|
606256235917365000
|
|
119
|
2318
|
08:06:27
|
BATE
|
606256235917365000
|
|
46
|
2318
|
08:06:30
|
CHIX
|
592182485473722000
|
|
73
|
2318
|
08:06:30
|
CHIX
|
592182485473722000
|
|
189
|
2318
|
08:06:30
|
AQXE
|
606256235917366000
|
|
516
|
2317
|
08:06:30
|
XLON
|
592182485473722000
|
|
10
|
2317
|
08:06:30
|
XLON
|
606256235917366000
|
|
109
|
2317
|
08:06:30
|
XLON
|
606256235917366000
|
|
169
|
2317
|
08:07:57
|
CHIX
|
592182485473764000
|
|
81
|
2317
|
08:07:57
|
CHIX
|
592182485473764000
|
|
119
|
2317
|
08:07:59
|
BATE
|
592182485473765000
|
|
20
|
2317
|
08:07:59
|
CHIX
|
592182485473765000
|
|
119
|
2317
|
08:07:59
|
BATE
|
606256235917406000
|
|
18
|
2317
|
08:08:35
|
CHIX
|
592182485473780000
|
|
182
|
2317
|
08:08:35
|
XLON
|
592182485473780000
|
|
135
|
2317
|
08:08:35
|
TRQX
|
606256235917420000
|
|
25
|
2317
|
08:08:35
|
TRQX
|
606256235917420000
|
|
186
|
2316
|
08:08:43
|
CHIX
|
592182485473783000
|
|
119
|
2316
|
08:11:44
|
TRQX
|
592182485473870000
|
|
139
|
2316
|
08:11:44
|
BATE
|
592182485473870000
|
|
139
|
2316
|
08:11:44
|
XLON
|
606256235917504000
|
|
119
|
2316
|
08:11:44
|
CHIX
|
606256235917504000
|
|
152
|
2315
|
08:13:22
|
CHIX
|
592182485473909000
|
|
89
|
2315
|
08:13:22
|
CHIX
|
592182485473909000
|
|
119
|
2315
|
08:13:22
|
BATE
|
606256235917540000
|
|
17
|
2314
|
08:13:26
|
BATE
|
592182485473910000
|
|
102
|
2314
|
08:13:26
|
BATE
|
592182485473910000
|
|
219
|
2314
|
08:13:26
|
CHIX
|
592182485473910000
|
|
119
|
2314
|
08:13:26
|
BATE
|
606256235917542000
|
|
139
|
2314
|
08:13:26
|
XLON
|
606256235917542000
|
|
238
|
2312
|
08:14:08
|
XLON
|
592182485473926000
|
|
181
|
2312
|
08:14:08
|
BATE
|
606256235917556000
|
|
47
|
2312
|
08:14:08
|
XLON
|
606256235917556000
|
|
60
|
2312
|
08:14:08
|
XLON
|
606256235917556000
|
|
119
|
2318
|
08:24:36
|
XLON
|
592182485474171000
|
|
149
|
2318
|
08:24:36
|
CHIX
|
606256235917786000
|
|
124
|
2318
|
08:26:55
|
XLON
|
606256235917835000
|
|
127
|
2317
|
08:26:55
|
XLON
|
606256235917835000
|
|
122
|
2318
|
08:30:00
|
CHIX
|
592182485474294000
|
|
119
|
2317
|
08:30:16
|
TRQX
|
592182485474304000
|
|
119
|
2317
|
08:30:16
|
TRQX
|
606256235917911000
|
|
145
|
2318
|
08:30:30
|
AQXE
|
592182485474310000
|
|
244
|
2317
|
08:30:30
|
XLON
|
592182485474310000
|
|
119
|
2318
|
08:30:30
|
BATE
|
606256235917917000
|
|
22
|
2317
|
08:30:30
|
XLON
|
606256235917917000
|
|
143
|
2317
|
08:30:30
|
XLON
|
606256235917917000
|
|
155
|
2317
|
08:30:30
|
XLON
|
606256235917917000
|
|
119
|
2317
|
08:30:30
|
CHIX
|
592182485474310000
|
|
129
|
2317
|
08:30:30
|
CHIX
|
592182485474310000
|
|
119
|
2317
|
08:31:32
|
BATE
|
592182485474337000
|
|
221
|
2318
|
08:36:04
|
AQXE
|
592182485474445000
|
|
119
|
2317
|
08:36:28
|
BATE
|
592182485474455000
|
|
119
|
2317
|
08:36:28
|
BATE
|
606256235918053000
|
|
30
|
2317
|
08:36:28
|
BATE
|
606256235918053000
|
|
9
|
2317
|
08:36:28
|
XLON
|
592182485474455000
|
|
19
|
2317
|
08:37:06
|
XLON
|
592182485474471000
|
|
98
|
2317
|
08:37:06
|
XLON
|
592182485474471000
|
|
224
|
2317
|
08:37:06
|
XLON
|
592182485474471000
|
|
120
|
2317
|
08:37:06
|
XLON
|
592182485474471000
|
|
90
|
2317
|
08:37:06
|
XLON
|
606256235918068000
|
|
40
|
2318
|
08:41:05
|
AQXE
|
592182485474572000
|
|
100
|
2318
|
08:41:05
|
AQXE
|
592182485474572000
|
|
119
|
2316
|
08:41:27
|
BATE
|
592182485474585000
|
|
119
|
2316
|
08:41:27
|
AQXE
|
592182485474585000
|
|
119
|
2316
|
08:41:27
|
TRQX
|
592182485474585000
|
|
203
|
2316
|
08:41:27
|
CHIX
|
592182485474585000
|
|
136
|
2316
|
08:41:27
|
XLON
|
592182485474585000
|
|
142
|
2316
|
08:41:27
|
BATE
|
606256235918175000
|
|
120
|
2316
|
08:41:27
|
CHIX
|
606256235918175000
|
|
119
|
2316
|
08:41:27
|
TRQX
|
606256235918175000
|
|
122
|
2316
|
08:41:27
|
CHIX
|
606256235918175000
|
|
119
|
2316
|
08:41:27
|
XLON
|
606256235918175000
|
|
149
|
2315
|
08:41:27
|
CHIX
|
606256235918175000
|
|
161
|
2315
|
08:41:27
|
CHIX
|
606256235918175000
|
|
173
|
2316
|
08:41:27
|
XLON
|
606256235918175000
|
|
64
|
2316
|
08:41:27
|
XLON
|
606256235918175000
|
|
1
|
2316
|
08:41:27
|
XLON
|
606256235918175000
|
|
87
|
2316
|
08:41:27
|
CHIX
|
606256235918175000
|
|
44
|
2317
|
08:45:53
|
XLON
|
592182485474688000
|
|
103
|
2317
|
08:45:53
|
XLON
|
592182485474688000
|
|
63
|
2317
|
08:45:53
|
CHIX
|
606256235918271000
|
|
56
|
2317
|
08:45:53
|
CHIX
|
606256235918271000
|
|
217
|
2319
|
08:55:06
|
XLON
|
592182485474901000
|
|
119
|
2319
|
08:55:06
|
BATE
|
592182485474901000
|
|
119
|
2319
|
08:55:06
|
BATE
|
592182485474901000
|
|
123
|
2319
|
08:55:06
|
BATE
|
592182485474901000
|
|
123
|
2319
|
08:55:06
|
CHIX
|
606256235918472000
|
|
121
|
2319
|
08:55:06
|
TRQX
|
606256235918472000
|
|
119
|
2319
|
08:55:06
|
CHIX
|
606256235918472000
|
|
2
|
2319
|
08:55:06
|
TRQX
|
606256235918472000
|
|
119
|
2319
|
08:55:06
|
TRQX
|
606256235918472000
|
|
106
|
2319
|
08:55:06
|
AQXE
|
592182485474901000
|
|
13
|
2319
|
08:55:06
|
AQXE
|
592182485474901000
|
|
173
|
2319
|
08:55:06
|
XLON
|
592182485474901000
|
|
71
|
2319
|
08:55:06
|
TRQX
|
606256235918472000
|
|
122
|
2319
|
08:55:06
|
AQXE
|
606256235918472000
|
|
3
|
2319
|
08:55:07
|
XLON
|
592182485474902000
|
|
43
|
2319
|
09:03:40
|
XLON
|
592182485475110000
|
|
50
|
2319
|
09:03:40
|
XLON
|
592182485475110000
|
|
162
|
2319
|
09:03:40
|
XLON
|
592182485475110000
|
|
145
|
2319
|
09:03:40
|
XLON
|
592182485475110000
|
|
145
|
2319
|
09:03:40
|
CHIX
|
592182485475110000
|
|
119
|
2319
|
09:03:40
|
TRQX
|
606256235918667000
|
|
119
|
2319
|
09:03:40
|
XLON
|
606256235918667000
|
|
145
|
2319
|
09:03:40
|
XLON
|
606256235918667000
|
|
119
|
2319
|
09:03:40
|
CHIX
|
606256235918667000
|
|
289
|
2319
|
09:03:40
|
BATE
|
606256235918667000
|
|
119
|
2319
|
09:03:40
|
AQXE
|
592182485475110000
|
|
98
|
2318
|
09:10:26
|
BATE
|
606256235918819000
|
|
43
|
2318
|
09:11:35
|
XLON
|
592182485475297000
|
|
153
|
2320
|
09:19:23
|
CHIX
|
592182485475519000
|
|
130
|
2320
|
09:19:23
|
BATE
|
592182485475519000
|
|
44
|
2320
|
09:20:25
|
AQXE
|
592182485475550000
|
|
192
|
2320
|
09:20:25
|
AQXE
|
592182485475550000
|
|
40
|
2320
|
09:20:25
|
BATE
|
606256235919080000
|
|
145
|
2320
|
09:21:36
|
CHIX
|
592182485475582000
|
|
119
|
2320
|
09:21:36
|
XLON
|
606256235919110000
|
|
119
|
2319
|
09:21:36
|
CHIX
|
592182485475582000
|
|
129
|
2319
|
09:21:36
|
BATE
|
592182485475582000
|
|
101
|
2319
|
09:21:36
|
BATE
|
592182485475582000
|
|
173
|
2319
|
09:21:36
|
TRQX
|
606256235919110000
|
|
207
|
2319
|
09:21:36
|
CHIX
|
606256235919110000
|
|
202
|
2319
|
09:21:36
|
XLON
|
606256235919110000
|
|
119
|
2319
|
09:21:37
|
BATE
|
592182485475582000
|
|
119
|
2319
|
09:21:37
|
CHIX
|
606256235919110000
|
|
81
|
2319
|
09:21:37
|
XLON
|
606256235919110000
|
|
1
|
2319
|
09:21:37
|
AQXE
|
592182485475582000
|
|
119
|
2318
|
09:23:02
|
BATE
|
592182485475617000
|
|
119
|
2318
|
09:23:02
|
CHIX
|
592182485475617000
|
|
127
|
2318
|
09:23:02
|
TRQX
|
592182485475617000
|
|
163
|
2318
|
09:23:02
|
XLON
|
592182485475617000
|
|
238
|
2318
|
09:23:02
|
XLON
|
592182485475617000
|
|
114
|
2318
|
09:23:02
|
CHIX
|
606256235919143000
|
|
25
|
2318
|
09:23:02
|
BATE
|
606256235919143000
|
|
5
|
2318
|
09:23:02
|
CHIX
|
606256235919143000
|
|
122
|
2318
|
09:23:02
|
TRQX
|
606256235919143000
|
|
139
|
2318
|
09:23:02
|
CHIX
|
606256235919143000
|
|
360
|
2318
|
09:23:02
|
XLON
|
606256235919143000
|
|
157
|
2318
|
09:23:02
|
TRQX
|
606256235919143000
|
|
25
|
2318
|
09:23:02
|
AQXE
|
592182485475617000
|
|
47
|
2318
|
09:23:02
|
XLON
|
606256235919143000
|
|
47
|
2318
|
09:23:02
|
XLON
|
606256235919143000
|
|
137
|
2317
|
09:23:03
|
BATE
|
606256235919143000
|
|
54
|
2317
|
09:23:03
|
BATE
|
606256235919143000
|
|
84
|
2317
|
09:23:03
|
BATE
|
606256235919143000
|
|
119
|
2317
|
09:23:06
|
CHIX
|
592182485475619000
|
|
127
|
2317
|
09:23:06
|
CHIX
|
592182485475619000
|
|
38
|
2317
|
09:23:06
|
BATE
|
606256235919144000
|
|
119
|
2317
|
09:23:06
|
TRQX
|
606256235919144000
|
|
104
|
2317
|
09:23:06
|
TRQX
|
606256235919144000
|
|
15
|
2317
|
09:23:06
|
XLON
|
592182485475619000
|
|
110
|
2316
|
09:23:08
|
BATE
|
592182485475620000
|
|
228
|
2316
|
09:23:25
|
CHIX
|
606256235919153000
|
|
9
|
2316
|
09:23:25
|
BATE
|
592182485475628000
|
|
238
|
2315
|
09:41:16
|
BATE
|
592182485476058000
|
|
137
|
2315
|
09:41:16
|
BATE
|
592182485476058000
|
|
256
|
2315
|
09:41:16
|
XLON
|
592182485476058000
|
|
119
|
2315
|
09:41:16
|
XLON
|
592182485476058000
|
|
27
|
2315
|
09:41:16
|
BATE
|
606256235919559000
|
|
231
|
2315
|
09:41:16
|
BATE
|
606256235919559000
|
|
252
|
2315
|
09:41:16
|
TRQX
|
606256235919559000
|
|
119
|
2315
|
09:41:16
|
TRQX
|
606256235919559000
|
|
119
|
2315
|
09:42:26
|
XLON
|
606256235919584000
|
|
152
|
2315
|
09:42:59
|
AQXE
|
606256235919595000
|
|
151
|
2315
|
09:46:57
|
CHIX
|
592182485476187000
|
|
25
|
2315
|
09:47:27
|
AQXE
|
606256235919692000
|
|
139
|
2316
|
09:51:42
|
TRQX
|
592182485476291000
|
|
141
|
2316
|
09:52:58
|
TRQX
|
606256235919803000
|
|
117
|
2316
|
09:53:44
|
AQXE
|
606256235919821000
|
|
137
|
2316
|
09:53:44
|
AQXE
|
606256235919821000
|
|
119
|
2315
|
09:56:05
|
XLON
|
606256235919873000
|
|
109
|
2315
|
09:56:05
|
XLON
|
606256235919873000
|
|
128
|
2315
|
09:57:57
|
XLON
|
592182485476431000
|
|
116
|
2315
|
09:57:57
|
XLON
|
592182485476431000
|
|
187
|
2315
|
09:58:04
|
XLON
|
592182485476434000
|
|
47
|
2315
|
09:58:04
|
CHIX
|
592182485476434000
|
|
6
|
2315
|
09:58:04
|
BATE
|
606256235919914000
|
|
24
|
2315
|
09:58:04
|
AQXE
|
606256235919914000
|
|
119
|
2315
|
10:03:21
|
AQXE
|
592182485476567000
|
|
60
|
2315
|
10:03:21
|
XLON
|
592182485476567000
|
|
119
|
2315
|
10:03:21
|
BATE
|
592182485476567000
|
|
60
|
2315
|
10:03:21
|
XLON
|
592182485476567000
|
|
106
|
2315
|
10:03:21
|
CHIX
|
606256235920039000
|
|
15
|
2315
|
10:03:21
|
CHIX
|
606256235920039000
|
|
60
|
2315
|
10:03:21
|
TRQX
|
606256235920039000
|
|
61
|
2315
|
10:03:21
|
TRQX
|
606256235920039000
|
|
33
|
2315
|
10:05:04
|
XLON
|
606256235920077000
|
|
3
|
2316
|
10:08:42
|
XLON
|
592182485476683000
|
|
119
|
2316
|
10:08:42
|
CHIX
|
606256235920148000
|
|
66
|
2316
|
10:08:42
|
XLON
|
592182485476683000
|
|
1
|
2316
|
10:08:42
|
CHIX
|
606256235920148000
|
|
122
|
2316
|
10:08:42
|
CHIX
|
592182485476683000
|
|
110
|
2316
|
10:08:42
|
CHIX
|
606256235920148000
|
|
35
|
2316
|
10:08:42
|
CHIX
|
606256235920148000
|
|
87
|
2316
|
10:09:11
|
CHIX
|
592182485476691000
|
|
169
|
2316
|
10:09:11
|
XLON
|
606256235920156000
|
|
142
|
2316
|
10:09:12
|
XLON
|
606256235920156000
|
|
65
|
2316
|
10:09:12
|
XLON
|
606256235920156000
|
|
76
|
2316
|
10:09:12
|
XLON
|
606256235920156000
|
|
226
|
2317
|
10:11:09
|
XLON
|
606256235920198000
|
|
22
|
2317
|
10:11:09
|
CHIX
|
592182485476736000
|
|
127
|
2317
|
10:11:09
|
XLON
|
592182485476736000
|
|
191
|
2317
|
10:11:43
|
XLON
|
592182485476751000
|
|
68
|
2317
|
10:11:43
|
XLON
|
592182485476751000
|
|
33
|
2317
|
10:11:43
|
XLON
|
592182485476751000
|
|
124
|
2317
|
10:13:13
|
BATE
|
592182485476784000
|
|
3
|
2317
|
10:13:13
|
BATE
|
592182485476784000
|
|
157
|
2317
|
10:13:13
|
XLON
|
606256235920243000
|
|
258
|
2317
|
10:14:30
|
XLON
|
606256235920268000
|
|
230
|
2316
|
10:15:47
|
XLON
|
592182485476843000
|
|
119
|
2316
|
10:15:47
|
TRQX
|
592182485476843000
|
|
119
|
2316
|
10:15:47
|
CHIX
|
606256235920298000
|
|
5
|
2316
|
10:16:24
|
BATE
|
592182485476856000
|
|
119
|
2316
|
10:16:24
|
CHIX
|
606256235920311000
|
|
227
|
2316
|
10:16:24
|
XLON
|
606256235920311000
|
|
227
|
2316
|
10:16:24
|
XLON
|
606256235920311000
|
|
126
|
2316
|
10:16:24
|
BATE
|
592182485476856000
|
|
130
|
2316
|
10:16:24
|
XLON
|
606256235920311000
|
|
66
|
2316
|
10:16:24
|
XLON
|
606256235920311000
|
|
125
|
2317
|
10:18:55
|
XLON
|
606256235920374000
|
|
127
|
2317
|
10:20:19
|
XLON
|
592182485476958000
|
|
200
|
2317
|
10:22:02
|
XLON
|
606256235920447000
|
|
27
|
2317
|
10:23:28
|
XLON
|
606256235920482000
|
|
2
|
2317
|
10:23:28
|
XLON
|
606256235920482000
|
|
119
|
2317
|
10:23:28
|
XLON
|
606256235920482000
|
|
100
|
2317
|
10:23:28
|
XLON
|
606256235920482000
|
|
40
|
2317
|
10:25:30
|
AQXE
|
592182485477088000
|
|
40
|
2317
|
10:25:30
|
AQXE
|
592182485477088000
|
|
144
|
2317
|
10:25:30
|
AQXE
|
592182485477088000
|
|
16
|
2317
|
10:25:30
|
XLON
|
606256235920528000
|
|
190
|
2317
|
10:26:53
|
XLON
|
592182485477123000
|
|
63
|
2317
|
10:26:53
|
XLON
|
592182485477123000
|
|
3
|
2317
|
10:26:53
|
XLON
|
592182485477123000
|
|
125
|
2316
|
10:27:05
|
BATE
|
592182485477128000
|
|
60
|
2316
|
10:27:05
|
TRQX
|
592182485477128000
|
|
60
|
2316
|
10:27:05
|
TRQX
|
592182485477128000
|
|
35
|
2317
|
10:27:50
|
AQXE
|
606256235920586000
|
|
108
|
2317
|
10:27:50
|
AQXE
|
606256235920586000
|
|
44
|
2317
|
10:27:50
|
AQXE
|
606256235920586000
|
|
45
|
2317
|
10:27:50
|
AQXE
|
606256235920586000
|
|
16
|
2317
|
10:27:50
|
AQXE
|
606256235920586000
|
|
43
|
2317
|
10:29:21
|
AQXE
|
606256235920618000
|
|
47
|
2317
|
10:29:21
|
AQXE
|
606256235920618000
|
|
108
|
2317
|
10:29:21
|
AQXE
|
606256235920618000
|
|
74
|
2317
|
10:29:21
|
AQXE
|
606256235920618000
|
|
132
|
2320
|
10:32:25
|
BATE
|
606256235920682000
|
|
142
|
2320
|
10:35:40
|
CHIX
|
592182485477327000
|
|
19
|
2320
|
10:35:40
|
CHIX
|
592182485477327000
|
|
118
|
2320
|
10:37:34
|
XLON
|
592182485477374000
|
|
10
|
2320
|
10:37:34
|
XLON
|
592182485477374000
|
|
155
|
2319
|
10:37:57
|
CHIX
|
592182485477383000
|
|
74
|
2319
|
10:37:57
|
CHIX
|
592182485477383000
|
|
73
|
2319
|
10:37:57
|
CHIX
|
592182485477383000
|
|
119
|
2319
|
10:37:57
|
TRQX
|
606256235920807000
|
|
114
|
2319
|
10:38:00
|
XLON
|
592182485477384000
|
|
184
|
2319
|
10:38:00
|
XLON
|
592182485477384000
|
|
119
|
2319
|
10:38:00
|
CHIX
|
606256235920808000
|
|
140
|
2319
|
10:38:00
|
XLON
|
592182485477384000
|
|
135
|
2319
|
10:38:00
|
XLON
|
592182485477384000
|
|
43
|
2319
|
10:38:01
|
XLON
|
606256235920808000
|
|
43
|
2319
|
10:38:01
|
XLON
|
592182485477384000
|
|
29
|
2320
|
13:46:47
|
AQXE
|
606256235925255000
|
|
119
|
2320
|
13:48:10
|
TRQX
|
592182485482177000
|
|
244
|
2320
|
13:48:10
|
CHIX
|
592182485482177000
|
|
119
|
2320
|
13:48:10
|
TRQX
|
592182485482177000
|
|
138
|
2320
|
13:48:10
|
CHIX
|
592182485482177000
|
|
119
|
2320
|
13:48:10
|
TRQX
|
592182485482177000
|
|
119
|
2320
|
13:48:10
|
BATE
|
592182485482177000
|
|
374
|
2320
|
13:48:10
|
XLON
|
592182485482177000
|
|
291
|
2320
|
13:48:10
|
CHIX
|
592182485482177000
|
|
1075
|
2320
|
13:48:10
|
CHIX
|
592182485482177000
|
|
276
|
2320
|
13:48:10
|
XLON
|
592182485482177000
|
|
119
|
2320
|
13:48:10
|
AQXE
|
592182485482177000
|
|
157
|
2320
|
13:48:10
|
BATE
|
592182485482177000
|
|
157
|
2320
|
13:48:10
|
BATE
|
592182485482177000
|
|
119
|
2320
|
13:48:10
|
AQXE
|
592182485482177000
|
|
119
|
2320
|
13:48:10
|
TRQX
|
606256235925296000
|
|
90
|
2320
|
13:48:10
|
AQXE
|
606256235925296000
|
|
80
|
2320
|
13:48:10
|
TRQX
|
606256235925296000
|
|
119
|
2320
|
13:48:10
|
TRQX
|
606256235925296000
|
|
156
|
2320
|
13:48:10
|
BATE
|
606256235925296000
|
|
119
|
2320
|
13:48:10
|
TRQX
|
606256235925296000
|
|
138
|
2320
|
13:48:10
|
AQXE
|
606256235925296000
|
|
138
|
2320
|
13:48:10
|
XLON
|
606256235925296000
|
|
119
|
2320
|
13:48:10
|
BATE
|
606256235925296000
|
|
157
|
2320
|
13:48:10
|
XLON
|
606256235925296000
|
|
119
|
2320
|
13:48:10
|
AQXE
|
606256235925296000
|
|
138
|
2320
|
13:48:10
|
XLON
|
606256235925296000
|
|
119
|
2320
|
13:48:10
|
AQXE
|
606256235925296000
|
|
193
|
2320
|
13:48:10
|
XLON
|
606256235925296000
|
|
276
|
2320
|
13:48:10
|
BATE
|
606256235925296000
|
|
139
|
2320
|
13:48:10
|
AQXE
|
606256235925296000
|
|
238
|
2320
|
13:48:10
|
BATE
|
606256235925296000
|
|
185
|
2320
|
13:48:10
|
XLON
|
592182485482177000
|
|
341
|
2320
|
13:48:10
|
XLON
|
592182485482177000
|
|
8
|
2320
|
13:48:10
|
XLON
|
592182485482177000
|
|
71
|
2320
|
13:48:10
|
TRQX
|
592182485482177000
|
|
48
|
2320
|
13:48:10
|
TRQX
|
592182485482177000
|
|
71
|
2320
|
13:48:10
|
TRQX
|
606256235925296000
|
|
468
|
2320
|
13:48:10
|
TRQX
|
606256235925296000
|
|
246
|
2320
|
13:48:10
|
XLON
|
592182485482177000
|
|
52
|
2320
|
13:48:10
|
TRQX
|
606256235925296000
|
|
198
|
2320
|
13:48:10
|
AQXE
|
606256235925296000
|
|
9
|
2320
|
13:48:10
|
AQXE
|
606256235925296000
|
|
215
|
2320
|
13:48:10
|
CHIX
|
592182485482177000
|
|
126
|
2320
|
13:48:10
|
CHIX
|
592182485482177000
|
|
67
|
2320
|
13:48:10
|
TRQX
|
606256235925296000
|
|
16
|
2320
|
13:48:10
|
XLON
|
606256235925296000
|
|
124
|
2320
|
13:48:10
|
XLON
|
606256235925296000
|
|
41
|
2320
|
13:48:10
|
XLON
|
606256235925296000
|
|
71
|
2320
|
13:48:10
|
TRQX
|
606256235925296000
|
|
9
|
2320
|
13:48:10
|
TRQX
|
606256235925296000
|
|
268
|
2320
|
13:48:10
|
CHIX
|
606256235925296000
|
|
87
|
2320
|
13:48:10
|
CHIX
|
606256235925296000
|
|
126
|
2320
|
13:48:10
|
CHIX
|
606256235925296000
|
|
198
|
2320
|
13:48:10
|
AQXE
|
592182485482177000
|
|
449
|
2320
|
13:48:10
|
AQXE
|
592182485482177000
|
|
164
|
2320
|
13:48:10
|
BATE
|
592182485482177000
|
|
71
|
2320
|
13:48:10
|
TRQX
|
606256235925296000
|
|
71
|
2320
|
13:48:10
|
TRQX
|
592182485482177000
|
|
9
|
2320
|
13:48:10
|
TRQX
|
592182485482177000
|
|
164
|
2320
|
13:48:10
|
BATE
|
592182485482177000
|
|
8
|
2320
|
13:48:10
|
BATE
|
592182485482177000
|
|
59
|
2320
|
13:48:10
|
CHIX
|
606256235925296000
|
|
268
|
2320
|
13:48:10
|
CHIX
|
606256235925296000
|
|
71
|
2320
|
13:48:10
|
TRQX
|
592182485482177000
|
|
42
|
2320
|
13:48:10
|
TRQX
|
592182485482177000
|
|
164
|
2320
|
13:48:10
|
BATE
|
606256235925296000
|
|
268
|
2320
|
13:48:10
|
CHIX
|
592182485482177000
|
|
126
|
2320
|
13:48:10
|
CHIX
|
592182485482177000
|
|
59
|
2320
|
13:48:10
|
CHIX
|
592182485482177000
|
|
198
|
2320
|
13:48:10
|
AQXE
|
606256235925296000
|
|
41
|
2320
|
13:48:10
|
AQXE
|
606256235925296000
|
|
449
|
2320
|
13:48:10
|
AQXE
|
606256235925296000
|
|
119
|
2320
|
14:01:03
|
AQXE
|
592182485482553000
|
|
87
|
2320
|
14:01:03
|
AQXE
|
592182485482553000
|
|
13
|
2320
|
15:47:02
|
AQXE
|
592182485486743000
|
|
82
|
2320
|
15:47:36
|
AQXE
|
592182485486766000
|
|
238
|
2320
|
15:47:36
|
AQXE
|
592182485486766000
|
|
119
|
2320
|
15:52:59
|
CHIX
|
606256235929797000
|
|
241
|
2320
|
15:52:59
|
CHIX
|
606256235929797000
|
|
530
|
2320
|
15:52:59
|
XLON
|
592182485486982000
|
|
119
|
2320
|
15:52:59
|
CHIX
|
592182485486982000
|
|
131
|
2320
|
15:52:59
|
CHIX
|
592182485486982000
|
|
238
|
2320
|
15:52:59
|
TRQX
|
606256235929797000
|
|
119
|
2320
|
15:52:59
|
TRQX
|
606256235929797000
|
|
55
|
2320
|
15:52:59
|
CHIX
|
606256235929797000
|
|
281
|
2320
|
15:52:59
|
CHIX
|
606256235929797000
|
|
207
|
2320
|
15:52:59
|
BATE
|
592182485486982000
|
|
119
|
2320
|
15:52:59
|
BATE
|
592182485486982000
|
|
119
|
2320
|
15:52:59
|
BATE
|
606256235929797000
|
|
121
|
2320
|
15:52:59
|
TRQX
|
606256235929797000
|
|
280
|
2320
|
15:52:59
|
TRQX
|
606256235929797000
|
|
327
|
2320
|
15:52:59
|
XLON
|
592182485486982000
|
|
136
|
2320
|
15:52:59
|
XLON
|
592182485486982000
|
|
176
|
2320
|
15:52:59
|
XLON
|
592182485486982000
|
|
295
|
2320
|
15:52:59
|
CHIX
|
592182485486982000
|
|
122
|
2320
|
15:52:59
|
AQXE
|
592182485486982000
|
|
119
|
2320
|
15:52:59
|
TRQX
|
606256235929797000
|
|
218
|
2320
|
15:52:59
|
AQXE
|
606256235929797000
|
|
71
|
2320
|
15:52:59
|
AQXE
|
606256235929797000
|
|
96
|
2320
|
15:52:59
|
AQXE
|
592182485486982000
|
|
119
|
2320
|
16:04:20
|
BATE
|
592182485487473000
|
|
238
|
2320
|
16:04:20
|
CHIX
|
592182485487473000
|
|
119
|
2320
|
16:04:20
|
TRQX
|
592182485487473000
|
|
119
|
2320
|
16:04:20
|
CHIX
|
592182485487473000
|
|
39
|
2320
|
16:04:20
|
TRQX
|
592182485487473000
|
|
216
|
2320
|
16:04:20
|
XLON
|
592182485487473000
|
|
119
|
2320
|
16:04:20
|
BATE
|
606256235930258000
|
|
316
|
2320
|
16:04:20
|
BATE
|
606256235930258000
|
|
119
|
2320
|
16:04:20
|
BATE
|
606256235930258000
|
|
148
|
2320
|
16:04:20
|
TRQX
|
606256235930258000
|
|
299
|
2320
|
16:04:20
|
CHIX
|
606256235930258000
|
|
238
|
2320
|
16:04:20
|
CHIX
|
606256235930258000
|
|
119
|
2320
|
16:04:20
|
TRQX
|
606256235930258000
|
|
119
|
2320
|
16:04:20
|
CHIX
|
606256235930258000
|
|
153
|
2320
|
16:04:20
|
XLON
|
606256235930258000
|
|
152
|
2320
|
16:04:20
|
TRQX
|
592182485487473000
|
|
645
|
2320
|
16:04:20
|
XLON
|
592182485487473000
|
|
513
|
2320
|
16:04:20
|
XLON
|
592182485487473000
|
|
645
|
2320
|
16:04:20
|
XLON
|
592182485487473000
|
|
21
|
2320
|
16:04:20
|
XLON
|
592182485487473000
|
|
140
|
2320
|
16:04:20
|
AQXE
|
606256235930258000
|
|
119
|
2320
|
16:04:31
|
TRQX
|
592182485487482000
|
|
119
|
2320
|
16:04:31
|
XLON
|
606256235930267000
|
|
206
|
2320
|
16:04:31
|
XLON
|
606256235930267000
|
|
319
|
2320
|
16:04:31
|
XLON
|
606256235930267000
|
|
119
|
2320
|
16:04:31
|
BATE
|
592182485487482000
|
|
238
|
2320
|
16:04:31
|
BATE
|
592182485487482000
|
|
119
|
2320
|
16:04:31
|
CHIX
|
592182485487482000
|
|
119
|
2320
|
16:04:31
|
CHIX
|
592182485487482000
|
|
153
|
2320
|
16:04:31
|
AQXE
|
592182485487482000
|
|
37
|
2320
|
16:04:31
|
AQXE
|
592182485487482000
|
|
119
|
2320
|
16:04:31
|
CHIX
|
606256235930267000
|
|
214
|
2320
|
16:04:31
|
BATE
|
606256235930267000
|
|
119
|
2320
|
16:04:31
|
CHIX
|
606256235930267000
|
|
193
|
2320
|
16:04:31
|
CHIX
|
606256235930267000
|
|
119
|
2320
|
16:18:31
|
XLON
|
592182485488137000
|
|
238
|
2320
|
16:18:31
|
XLON
|
606256235930879000
|
|
259
|
2320
|
16:18:31
|
XLON
|
606256235930879000
|
|
96
|
2320
|
16:18:31
|
XLON
|
606256235930879000
|
|
23
|
2320
|
16:18:31
|
XLON
|
606256235930879000
|
|
119
|
2320
|
16:29:42
|
AQXE
|
592182485488726000
|
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate
Governance)
Paul Lister (Company
Secretary)
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFVRIELAIIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Oct 2024 to Nov 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Nov 2023 to Nov 2024
