Associated British Foods PLC Transaction in Own Shares
November 20 2024 - 11:38AM
RNS Regulatory News
RNS Number : 0367N
Associated British Foods PLC
20 November 2024
|
|
|
|
|
|
|
|
20
November 2024
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 20 November 2024 it purchased for
cancellation from UBS AG London Branch ('UBS') 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 6 November
2024.
|
|
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
|
Date of transaction:
|
|
20 November 2024
|
|
|
Number of shares
repurchased:
|
|
132,762
|
|
|
Average price paid per
share:
|
|
GBp 2152.1714
|
|
|
Highest price paid per
share:
|
|
GBp 2172
|
|
|
Lowest price paid per
share:
|
|
GBp 2140
|
|
|
|
|
|
|
|
|
|
The Company intends to cancel these
Shares.
|
|
|
All shares were purchased from UBS 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 UBS as part of the buyback programme.
|
|
|
|
|
|
|
|
|
Schedule of purchases
|
|
|
|
|
|
|
|
|
|
|
|
Shares purchased:
|
Associated British Foods plc (ISIN:
GB0006731235)
|
|
|
Date of purchases:
|
20 November 2024
|
|
|
|
|
Investment firm:
|
UBS AG London Branch
|
|
|
|
|
|
|
|
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
|
|
Venue
|
Volume-weighted average
price
|
Aggregated
volume
|
Lowest price per
share
|
Highest price per
share
|
|
London Stock Exchange
|
2,150.45
|
70,084
|
2,140
|
2,172
|
|
BATS Europe
|
2,154.14
|
39,095
|
2,140
|
2,172
|
|
Chi-X Europe
|
2,153.78
|
17,000
|
2,141
|
2,170
|
|
Aquis
|
2,154.58
|
6,583
|
2,140
|
2,172
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time
of transaction (London time)
|
Trading venue
|
Match ID
|
|
573
|
2,169.0000
|
08:00:54
|
LSE
|
1429257
|
|
556
|
2,170.0000
|
08:01:59
|
LSE
|
1431120
|
|
386
|
2,171.0000
|
08:03:42
|
BATE
|
1433535
|
|
476
|
2,171.0000
|
08:03:42
|
BATE
|
1433529
|
|
504
|
2,170.0000
|
08:03:43
|
CHIX
|
1433537
|
|
514
|
2,172.0000
|
08:07:57
|
LSE
|
1437879
|
|
671
|
2,172.0000
|
08:07:57
|
BATE
|
1437877
|
|
103
|
2,172.0000
|
08:07:57
|
Aquis
|
1437875
|
|
237
|
2,172.0000
|
08:09:30
|
Aquis
|
1440469
|
|
61
|
2,172.0000
|
08:09:30
|
Aquis
|
1440467
|
|
38
|
2,172.0000
|
08:10:45
|
BATE
|
1441737
|
|
202
|
2,172.0000
|
08:11:05
|
Aquis
|
1442235
|
|
527
|
2,172.0000
|
08:11:05
|
BATE
|
1442237
|
|
577
|
2,169.0000
|
08:13:11
|
CHIX
|
1444214
|
|
511
|
2,167.0000
|
08:16:45
|
BATE
|
1447290
|
|
538
|
2,165.0000
|
08:23:24
|
BATE
|
1453445
|
|
569
|
2,163.0000
|
08:30:56
|
LSE
|
1460701
|
|
48
|
2,163.0000
|
08:30:56
|
BATE
|
1460699
|
|
1,583
|
2,164.0000
|
08:30:56
|
LSE
|
1460697
|
|
594
|
2,163.0000
|
08:30:56
|
CHIX
|
1460695
|
|
551
|
2,163.0000
|
08:30:56
|
BATE
|
1460693
|
|
249
|
2,164.0000
|
08:31:54
|
LSE
|
1461595
|
|
533
|
2,165.0000
|
08:31:54
|
LSE
|
1461589
|
|
327
|
2,164.0000
|
08:32:20
|
LSE
|
1462130
|
|
627
|
2,170.0000
|
08:38:36
|
LSE
|
1467354
|
|
680
|
2,170.0000
|
08:38:36
|
BATE
|
1467352
|
|
517
|
2,171.0000
|
08:41:10
|
LSE
|
1469482
|
|
502
|
2,171.0000
|
08:41:10
|
BATE
|
1469480
|
|
311
|
2,170.0000
|
08:51:00
|
LSE
|
1477753
|
|
253
|
2,170.0000
|
08:51:00
|
LSE
|
1477751
|
|
529
|
2,170.0000
|
08:51:00
|
BATE
|
1477749
|
|
538
|
2,170.0000
|
08:51:00
|
CHIX
|
1477747
|
|
63
|
2,170.0000
|
08:51:55
|
Aquis
|
1478388
|
|
232
|
2,170.0000
|
08:54:15
|
Aquis
|
1480415
|
|
265
|
2,170.0000
|
08:54:15
|
LSE
|
1480413
|
|
262
|
2,170.0000
|
08:54:15
|
LSE
|
1480411
|
|
237
|
2,170.0000
|
08:54:15
|
Aquis
|
1480409
|
|
527
|
2,166.0000
|
08:57:58
|
BATE
|
1483493
|
|
539
|
2,166.0000
|
09:00:00
|
LSE
|
1484822
|
|
465
|
2,163.0000
|
09:03:56
|
BATE
|
1488269
|
|
99
|
2,163.0000
|
09:03:56
|
BATE
|
1488267
|
|
169
|
2,160.0000
|
09:08:15
|
LSE
|
1491916
|
|
409
|
2,160.0000
|
09:08:15
|
LSE
|
1491914
|
|
244
|
2,160.0000
|
09:08:15
|
CHIX
|
1491912
|
|
334
|
2,160.0000
|
09:08:15
|
CHIX
|
1491910
|
|
532
|
2,164.0000
|
09:17:01
|
LSE
|
1499417
|
|
210
|
2,164.0000
|
09:17:01
|
BATE
|
1499415
|
|
358
|
2,164.0000
|
09:17:01
|
BATE
|
1499413
|
|
589
|
2,164.0000
|
09:24:18
|
LSE
|
1504964
|
|
101
|
2,164.0000
|
09:24:18
|
BATE
|
1504962
|
|
454
|
2,164.0000
|
09:24:18
|
BATE
|
1504960
|
|
433
|
2,164.0000
|
09:28:00
|
CHIX
|
1507673
|
|
89
|
2,164.0000
|
09:28:00
|
CHIX
|
1507671
|
|
74
|
2,163.0000
|
09:29:47
|
BATE
|
1509155
|
|
462
|
2,163.0000
|
09:29:47
|
BATE
|
1509153
|
|
52
|
2,162.0000
|
09:31:39
|
LSE
|
1510673
|
|
52
|
2,162.0000
|
09:31:39
|
LSE
|
1510671
|
|
420
|
2,162.0000
|
09:31:39
|
LSE
|
1510669
|
|
536
|
2,161.0000
|
09:40:48
|
LSE
|
1518274
|
|
397
|
2,161.0000
|
09:40:48
|
BATE
|
1518272
|
|
104
|
2,161.0000
|
09:40:48
|
BATE
|
1518270
|
|
525
|
2,161.0000
|
09:43:03
|
Aquis
|
1519678
|
|
597
|
2,160.0000
|
09:47:10
|
LSE
|
1522704
|
|
486
|
2,160.0000
|
09:49:56
|
BATE
|
1524743
|
|
50
|
2,161.0000
|
09:53:48
|
CHIX
|
1527933
|
|
11
|
2,161.0000
|
09:54:39
|
CHIX
|
1528518
|
|
539
|
2,161.0000
|
09:55:54
|
CHIX
|
1529287
|
|
586
|
2,160.0000
|
09:56:11
|
LSE
|
1529454
|
|
137
|
2,160.0000
|
10:00:41
|
BATE
|
1532737
|
|
43
|
2,161.0000
|
10:10:57
|
BATE
|
1539989
|
|
148
|
2,161.0000
|
10:11:46
|
BATE
|
1540505
|
|
553
|
2,161.0000
|
10:14:24
|
CHIX
|
1542298
|
|
288
|
2,161.0000
|
10:14:24
|
BATE
|
1542296
|
|
218
|
2,161.0000
|
10:14:24
|
BATE
|
1542291
|
|
395
|
2,161.0000
|
10:14:24
|
BATE
|
1542289
|
|
548
|
2,161.0000
|
10:14:24
|
LSE
|
1542287
|
|
257
|
2,162.0000
|
10:14:24
|
LSE
|
1542280
|
|
124
|
2,162.0000
|
10:14:24
|
LSE
|
1542284
|
|
187
|
2,162.0000
|
10:14:24
|
LSE
|
1542282
|
|
169
|
2,162.0000
|
10:14:24
|
LSE
|
1542278
|
|
70
|
2,162.0000
|
10:14:24
|
LSE
|
1542276
|
|
44
|
2,162.0000
|
10:14:24
|
LSE
|
1542274
|
|
15
|
2,162.0000
|
10:14:24
|
LSE
|
1542272
|
|
527
|
2,161.0000
|
10:18:24
|
BATE
|
1545392
|
|
483
|
2,161.0000
|
10:18:44
|
LSE
|
1545676
|
|
118
|
2,161.0000
|
10:18:44
|
LSE
|
1545674
|
|
413
|
2,167.0000
|
10:28:05
|
BATE
|
1553374
|
|
539
|
2,167.0000
|
10:28:05
|
LSE
|
1553376
|
|
200
|
2,167.0000
|
10:28:05
|
BATE
|
1553378
|
|
109
|
2,167.0000
|
10:28:05
|
Aquis
|
1553380
|
|
474
|
2,167.0000
|
10:28:05
|
Aquis
|
1553372
|
|
138
|
2,164.0000
|
10:40:15
|
CHIX
|
1563737
|
|
613
|
2,164.0000
|
10:41:05
|
BATE
|
1564192
|
|
530
|
2,164.0000
|
10:41:05
|
LSE
|
1564190
|
|
388
|
2,164.0000
|
10:41:05
|
CHIX
|
1564186
|
|
588
|
2,163.0000
|
10:48:00
|
LSE
|
1568952
|
|
568
|
2,163.0000
|
10:48:00
|
BATE
|
1568950
|
|
131
|
2,162.0000
|
10:58:25
|
LSE
|
1576266
|
|
257
|
2,162.0000
|
10:58:25
|
LSE
|
1576264
|
|
291
|
2,162.0000
|
10:58:25
|
LSE
|
1576262
|
|
93
|
2,161.0000
|
11:00:50
|
BATE
|
1578984
|
|
593
|
2,161.0000
|
11:00:50
|
CHIX
|
1578978
|
|
576
|
2,161.0000
|
11:00:50
|
LSE
|
1578982
|
|
486
|
2,161.0000
|
11:00:50
|
BATE
|
1578980
|
|
409
|
2,161.0000
|
11:11:12
|
BATE
|
1586973
|
|
188
|
2,161.0000
|
11:11:12
|
BATE
|
1586975
|
|
133
|
2,160.0000
|
11:11:13
|
LSE
|
1586998
|
|
321
|
2,160.0000
|
11:11:13
|
LSE
|
1586996
|
|
172
|
2,160.0000
|
11:11:13
|
LSE
|
1586994
|
|
394
|
2,159.0000
|
11:30:04
|
CHIX
|
1599182
|
|
586
|
2,160.0000
|
11:30:04
|
LSE
|
1599180
|
|
207
|
2,159.0000
|
11:30:04
|
CHIX
|
1599178
|
|
724
|
2,160.0000
|
11:30:04
|
BATE
|
1599176
|
|
150
|
2,154.0000
|
11:30:46
|
LSE
|
1599837
|
|
397
|
2,154.0000
|
11:30:46
|
LSE
|
1599835
|
|
535
|
2,156.0000
|
11:36:52
|
BATE
|
1603875
|
|
63
|
2,150.0000
|
11:39:22
|
Aquis
|
1605363
|
|
141
|
2,150.0000
|
11:39:32
|
Aquis
|
1605586
|
|
334
|
2,150.0000
|
11:39:32
|
Aquis
|
1605588
|
|
141
|
2,150.0000
|
11:43:35
|
LSE
|
1608317
|
|
376
|
2,150.0000
|
11:43:35
|
LSE
|
1608315
|
|
233
|
2,154.0000
|
11:50:34
|
BATE
|
1613044
|
|
544
|
2,154.0000
|
11:50:34
|
LSE
|
1613042
|
|
350
|
2,154.0000
|
11:50:34
|
BATE
|
1613040
|
|
56
|
2,150.0000
|
12:00:35
|
CHIX
|
1619877
|
|
505
|
2,150.0000
|
12:00:35
|
LSE
|
1619875
|
|
227
|
2,150.0000
|
12:00:35
|
CHIX
|
1619873
|
|
121
|
2,150.0000
|
12:00:35
|
CHIX
|
1619871
|
|
579
|
2,150.0000
|
12:00:35
|
BATE
|
1619869
|
|
171
|
2,150.0000
|
12:00:35
|
CHIX
|
1619867
|
|
538
|
2,146.0000
|
12:09:00
|
BATE
|
1625385
|
|
365
|
2,146.0000
|
12:09:00
|
LSE
|
1625387
|
|
209
|
2,146.0000
|
12:09:00
|
LSE
|
1625389
|
|
497
|
2,144.0000
|
12:16:53
|
LSE
|
1630483
|
|
17
|
2,144.0000
|
12:16:53
|
LSE
|
1630481
|
|
76
|
2,142.0000
|
12:20:57
|
BATE
|
1632988
|
|
511
|
2,142.0000
|
12:20:57
|
BATE
|
1632986
|
|
3
|
2,142.0000
|
12:23:47
|
LSE
|
1634560
|
|
546
|
2,142.0000
|
12:25:23
|
LSE
|
1635482
|
|
333
|
2,148.0000
|
12:35:24
|
BATE
|
1641879
|
|
364
|
2,148.0000
|
12:35:24
|
CHIX
|
1641875
|
|
221
|
2,148.0000
|
12:35:24
|
BATE
|
1641877
|
|
627
|
2,148.0000
|
12:35:24
|
LSE
|
1641885
|
|
101
|
2,148.0000
|
12:35:24
|
CHIX
|
1641881
|
|
71
|
2,148.0000
|
12:35:24
|
CHIX
|
1641883
|
|
542
|
2,151.0000
|
12:49:45
|
LSE
|
1651480
|
|
493
|
2,151.0000
|
12:49:45
|
BATE
|
1651478
|
|
37
|
2,152.0000
|
12:57:33
|
Aquis
|
1656942
|
|
184
|
2,152.0000
|
12:59:26
|
CHIX
|
1658771
|
|
588
|
2,153.0000
|
13:04:46
|
LSE
|
1663736
|
|
575
|
2,153.0000
|
13:04:46
|
BATE
|
1663734
|
|
500
|
2,153.0000
|
13:04:46
|
Aquis
|
1663732
|
|
202
|
2,154.0000
|
13:18:01
|
LSE
|
1673677
|
|
217
|
2,154.0000
|
13:18:01
|
LSE
|
1673675
|
|
93
|
2,154.0000
|
13:18:01
|
LSE
|
1673673
|
|
519
|
2,154.0000
|
13:18:01
|
BATE
|
1673671
|
|
575
|
2,154.0000
|
13:18:01
|
CHIX
|
1673669
|
|
567
|
2,153.0000
|
13:23:38
|
BATE
|
1677572
|
|
578
|
2,153.0000
|
13:23:38
|
LSE
|
1677574
|
|
251
|
2,152.0000
|
13:25:49
|
LSE
|
1679307
|
|
294
|
2,151.0000
|
13:30:07
|
LSE
|
1682676
|
|
210
|
2,151.0000
|
13:30:07
|
LSE
|
1682674
|
|
348
|
2,152.0000
|
13:30:07
|
LSE
|
1682672
|
|
493
|
2,152.0000
|
13:30:07
|
BATE
|
1682670
|
|
42
|
2,154.0000
|
13:39:07
|
CHIX
|
1690533
|
|
538
|
2,154.0000
|
13:39:07
|
CHIX
|
1690529
|
|
195
|
2,154.0000
|
13:39:07
|
BATE
|
1690531
|
|
71
|
2,154.0000
|
13:39:07
|
LSE
|
1690539
|
|
217
|
2,154.0000
|
13:39:07
|
LSE
|
1690535
|
|
235
|
2,154.0000
|
13:39:07
|
LSE
|
1690537
|
|
384
|
2,154.0000
|
13:39:07
|
BATE
|
1690527
|
|
22
|
2,151.0000
|
13:44:08
|
Aquis
|
1695198
|
|
619
|
2,151.0000
|
13:51:56
|
LSE
|
1702787
|
|
566
|
2,151.0000
|
13:51:56
|
Aquis
|
1702783
|
|
546
|
2,151.0000
|
13:51:56
|
BATE
|
1702781
|
|
204
|
2,150.0000
|
13:57:26
|
LSE
|
1708018
|
|
89
|
2,150.0000
|
13:57:26
|
LSE
|
1708014
|
|
218
|
2,150.0000
|
13:57:26
|
LSE
|
1708016
|
|
27
|
2,150.0000
|
13:57:26
|
LSE
|
1708010
|
|
260
|
2,150.0000
|
13:57:26
|
LSE
|
1708008
|
|
238
|
2,150.0000
|
13:57:26
|
LSE
|
1708006
|
|
510
|
2,150.0000
|
13:57:26
|
CHIX
|
1708002
|
|
565
|
2,150.0000
|
13:57:26
|
BATE
|
1707996
|
|
515
|
2,149.0000
|
14:03:12
|
LSE
|
1714625
|
|
8
|
2,150.0000
|
14:03:22
|
BATE
|
1714747
|
|
159
|
2,151.0000
|
14:07:19
|
BATE
|
1718901
|
|
280
|
2,153.0000
|
14:09:33
|
BATE
|
1721559
|
|
199
|
2,153.0000
|
14:09:33
|
BATE
|
1721557
|
|
3
|
2,153.0000
|
14:09:36
|
BATE
|
1721623
|
|
396
|
2,152.0000
|
14:09:55
|
LSE
|
1721905
|
|
214
|
2,152.0000
|
14:09:55
|
LSE
|
1721903
|
|
496
|
2,152.0000
|
14:09:55
|
BATE
|
1721901
|
|
389
|
2,151.0000
|
14:12:29
|
CHIX
|
1724503
|
|
179
|
2,151.0000
|
14:12:29
|
CHIX
|
1724501
|
|
130
|
2,149.0000
|
14:18:36
|
BATE
|
1730490
|
|
148
|
2,149.0000
|
14:18:36
|
LSE
|
1730488
|
|
469
|
2,149.0000
|
14:18:36
|
BATE
|
1730492
|
|
361
|
2,149.0000
|
14:18:36
|
LSE
|
1730494
|
|
529
|
2,144.0000
|
14:23:05
|
LSE
|
1738189
|
|
5
|
2,148.0000
|
14:28:52
|
BATE
|
1746588
|
|
149
|
2,148.0000
|
14:28:52
|
BATE
|
1746586
|
|
348
|
2,147.0000
|
14:30:17
|
BATE
|
1753090
|
|
610
|
2,147.0000
|
14:30:17
|
LSE
|
1753088
|
|
329
|
2,147.0000
|
14:30:17
|
BATE
|
1753086
|
|
577
|
2,147.0000
|
14:30:17
|
CHIX
|
1753084
|
|
555
|
2,147.0000
|
14:31:01
|
Aquis
|
1755558
|
|
149
|
2,148.0000
|
14:35:00
|
BATE
|
1764649
|
|
1
|
2,147.0000
|
14:35:11
|
BATE
|
1765369
|
|
12
|
2,147.0000
|
14:35:11
|
BATE
|
1765324
|
|
314
|
2,147.0000
|
14:35:11
|
LSE
|
1765322
|
|
225
|
2,147.0000
|
14:35:11
|
LSE
|
1765320
|
|
1
|
2,147.0000
|
14:35:12
|
BATE
|
1765386
|
|
6
|
2,147.0000
|
14:35:14
|
BATE
|
1765513
|
|
12
|
2,147.0000
|
14:35:14
|
BATE
|
1765511
|
|
2
|
2,147.0000
|
14:35:14
|
BATE
|
1765509
|
|
282
|
2,146.0000
|
14:35:21
|
LSE
|
1765893
|
|
334
|
2,146.0000
|
14:35:21
|
LSE
|
1765891
|
|
540
|
2,146.0000
|
14:35:21
|
BATE
|
1765889
|
|
52
|
2,146.0000
|
14:35:21
|
BATE
|
1765887
|
|
329
|
2,142.0000
|
14:39:18
|
BATE
|
1775335
|
|
579
|
2,142.0000
|
14:39:18
|
CHIX
|
1775331
|
|
48
|
2,142.0000
|
14:39:18
|
BATE
|
1775333
|
|
434
|
2,142.0000
|
14:39:18
|
LSE
|
1775341
|
|
143
|
2,142.0000
|
14:39:18
|
BATE
|
1775337
|
|
143
|
2,142.0000
|
14:39:18
|
LSE
|
1775339
|
|
579
|
2,142.0000
|
14:39:18
|
LSE
|
1775343
|
|
543
|
2,141.0000
|
14:39:30
|
LSE
|
1775998
|
|
604
|
2,142.0000
|
14:44:26
|
LSE
|
1786636
|
|
618
|
2,142.0000
|
14:44:26
|
LSE
|
1786632
|
|
501
|
2,142.0000
|
14:44:26
|
BATE
|
1786626
|
|
73
|
2,144.0000
|
14:48:33
|
LSE
|
1796701
|
|
107
|
2,144.0000
|
14:48:33
|
LSE
|
1796699
|
|
320
|
2,144.0000
|
14:48:33
|
LSE
|
1796697
|
|
99
|
2,144.0000
|
14:48:33
|
LSE
|
1796695
|
|
173
|
2,144.0000
|
14:48:33
|
LSE
|
1796682
|
|
264
|
2,144.0000
|
14:48:33
|
LSE
|
1796677
|
|
90
|
2,144.0000
|
14:48:33
|
LSE
|
1796675
|
|
106
|
2,144.0000
|
14:48:33
|
LSE
|
1796679
|
|
522
|
2,144.0000
|
14:48:33
|
LSE
|
1796635
|
|
567
|
2,144.0000
|
14:48:33
|
LSE
|
1796633
|
|
177
|
2,144.0000
|
14:48:33
|
BATE
|
1796631
|
|
426
|
2,144.0000
|
14:48:33
|
BATE
|
1796629
|
|
516
|
2,143.0000
|
14:49:49
|
LSE
|
1799061
|
|
532
|
2,144.0000
|
14:52:31
|
LSE
|
1804010
|
|
616
|
2,144.0000
|
14:52:31
|
LSE
|
1804008
|
|
567
|
2,144.0000
|
14:52:31
|
CHIX
|
1804006
|
|
558
|
2,140.0000
|
14:54:48
|
LSE
|
1808090
|
|
531
|
2,140.0000
|
14:54:48
|
BATE
|
1808088
|
|
64
|
2,140.0000
|
14:54:48
|
BATE
|
1808086
|
|
590
|
2,141.0000
|
14:58:28
|
LSE
|
1815058
|
|
105
|
2,141.0000
|
14:58:28
|
BATE
|
1815052
|
|
472
|
2,141.0000
|
14:58:28
|
BATE
|
1815056
|
|
534
|
2,141.0000
|
14:58:28
|
LSE
|
1815054
|
|
215
|
2,140.0000
|
14:59:51
|
Aquis
|
1817637
|
|
580
|
2,140.0000
|
14:59:51
|
LSE
|
1817635
|
|
459
|
2,141.0000
|
15:02:18
|
LSE
|
1825116
|
|
575
|
2,141.0000
|
15:02:18
|
LSE
|
1825114
|
|
125
|
2,141.0000
|
15:02:18
|
LSE
|
1825112
|
|
255
|
2,140.0000
|
15:03:14
|
Aquis
|
1827252
|
|
528
|
2,141.0000
|
15:03:43
|
BATE
|
1828317
|
|
558
|
2,141.0000
|
15:06:36
|
LSE
|
1834984
|
|
552
|
2,141.0000
|
15:06:36
|
LSE
|
1834982
|
|
556
|
2,141.0000
|
15:06:36
|
CHIX
|
1834980
|
|
638
|
2,143.0000
|
15:09:26
|
LSE
|
1840076
|
|
331
|
2,143.0000
|
15:09:26
|
LSE
|
1840078
|
|
570
|
2,143.0000
|
15:09:26
|
LSE
|
1840080
|
|
80
|
2,143.0000
|
15:09:26
|
LSE
|
1840082
|
|
213
|
2,142.0000
|
15:09:48
|
BATE
|
1840683
|
|
604
|
2,142.0000
|
15:09:48
|
LSE
|
1840681
|
|
364
|
2,142.0000
|
15:09:48
|
BATE
|
1840679
|
|
10
|
2,143.0000
|
15:13:02
|
BATE
|
1849066
|
|
555
|
2,143.0000
|
15:13:21
|
LSE
|
1849867
|
|
446
|
2,143.0000
|
15:13:21
|
LSE
|
1849865
|
|
125
|
2,143.0000
|
15:13:21
|
LSE
|
1849863
|
|
190
|
2,142.0000
|
15:16:01
|
BATE
|
1857427
|
|
142
|
2,142.0000
|
15:16:01
|
BATE
|
1857425
|
|
80
|
2,142.0000
|
15:16:01
|
BATE
|
1857433
|
|
190
|
2,142.0000
|
15:16:01
|
BATE
|
1857429
|
|
513
|
2,142.0000
|
15:16:01
|
LSE
|
1857431
|
|
581
|
2,141.0000
|
15:17:00
|
CHIX
|
1859586
|
|
463
|
2,141.0000
|
15:17:00
|
LSE
|
1859584
|
|
125
|
2,141.0000
|
15:17:00
|
LSE
|
1859582
|
|
6
|
2,140.0000
|
15:17:17
|
Aquis
|
1860169
|
|
160
|
2,141.0000
|
15:20:02
|
LSE
|
1865712
|
|
178
|
2,141.0000
|
15:20:02
|
LSE
|
1865709
|
|
376
|
2,141.0000
|
15:20:02
|
LSE
|
1865707
|
|
578
|
2,141.0000
|
15:20:02
|
BATE
|
1865705
|
|
186
|
2,140.0000
|
15:20:46
|
LSE
|
1868383
|
|
87
|
2,140.0000
|
15:20:46
|
LSE
|
1868385
|
|
6
|
2,140.0000
|
15:20:46
|
LSE
|
1868387
|
|
301
|
2,140.0000
|
15:20:46
|
LSE
|
1868389
|
|
63
|
2,140.0000
|
15:20:46
|
Aquis
|
1868381
|
|
123
|
2,140.0000
|
15:20:46
|
LSE
|
1868379
|
|
483
|
2,140.0000
|
15:20:46
|
LSE
|
1868377
|
|
616
|
2,141.0000
|
15:25:06
|
LSE
|
1879350
|
|
593
|
2,141.0000
|
15:25:06
|
BATE
|
1879346
|
|
616
|
2,141.0000
|
15:26:55
|
LSE
|
1884535
|
|
519
|
2,141.0000
|
15:26:55
|
LSE
|
1884533
|
|
528
|
2,141.0000
|
15:26:55
|
Aquis
|
1884531
|
|
43
|
2,141.0000
|
15:29:15
|
BATE
|
1890363
|
|
524
|
2,141.0000
|
15:29:15
|
BATE
|
1890361
|
|
500
|
2,141.0000
|
15:29:15
|
CHIX
|
1890359
|
|
414
|
2,142.0000
|
15:31:43
|
LSE
|
1896202
|
|
53
|
2,141.0000
|
15:32:22
|
LSE
|
1897989
|
|
316
|
2,141.0000
|
15:32:22
|
LSE
|
1897987
|
|
512
|
2,141.0000
|
15:32:22
|
LSE
|
1897991
|
|
285
|
2,141.0000
|
15:32:22
|
LSE
|
1897985
|
|
108
|
2,143.0000
|
15:35:12
|
LSE
|
1903688
|
|
89
|
2,143.0000
|
15:35:12
|
LSE
|
1903686
|
|
414
|
2,143.0000
|
15:35:12
|
LSE
|
1903684
|
|
188
|
2,143.0000
|
15:35:12
|
LSE
|
1903682
|
|
619
|
2,143.0000
|
15:35:12
|
LSE
|
1903680
|
|
41
|
2,143.0000
|
15:35:22
|
BATE
|
1903955
|
|
98
|
2,143.0000
|
15:35:22
|
BATE
|
1903953
|
|
534
|
2,142.0000
|
15:35:36
|
LSE
|
1904426
|
|
44
|
2,142.0000
|
15:35:36
|
LSE
|
1904422
|
|
44
|
2,142.0000
|
15:35:36
|
LSE
|
1904424
|
|
153
|
2,144.0000
|
15:40:19
|
BATE
|
1914499
|
|
37
|
2,144.0000
|
15:40:36
|
BATE
|
1915176
|
|
53
|
2,144.0000
|
15:40:36
|
CHIX
|
1915174
|
|
37
|
2,144.0000
|
15:40:36
|
BATE
|
1915172
|
|
240
|
2,144.0000
|
15:40:54
|
BATE
|
1916009
|
|
29
|
2,144.0000
|
15:40:54
|
CHIX
|
1916007
|
|
156
|
2,144.0000
|
15:41:01
|
CHIX
|
1916210
|
|
93
|
2,144.0000
|
15:41:01
|
CHIX
|
1916207
|
|
29
|
2,144.0000
|
15:41:06
|
CHIX
|
1916433
|
|
80
|
2,144.0000
|
15:41:06
|
BATE
|
1916431
|
|
150
|
2,144.0000
|
15:41:06
|
CHIX
|
1916429
|
|
552
|
2,143.0000
|
15:42:18
|
LSE
|
1918522
|
|
506
|
2,143.0000
|
15:42:18
|
LSE
|
1918520
|
|
505
|
2,143.0000
|
15:42:18
|
BATE
|
1918518
|
|
76
|
2,143.0000
|
15:42:18
|
BATE
|
1918516
|
|
188
|
2,142.0000
|
15:43:26
|
LSE
|
1920976
|
|
94
|
2,142.0000
|
15:43:26
|
LSE
|
1920974
|
|
596
|
2,143.0000
|
15:44:42
|
LSE
|
1923522
|
|
569
|
2,143.0000
|
15:44:42
|
LSE
|
1923520
|
|
421
|
2,143.0000
|
15:44:42
|
BATE
|
1923518
|
|
76
|
2,143.0000
|
15:44:47
|
BATE
|
1923627
|
|
260
|
2,147.0000
|
15:52:44
|
CHIX
|
1938370
|
|
339
|
2,147.0000
|
15:52:44
|
CHIX
|
1938368
|
|
579
|
2,147.0000
|
15:52:44
|
BATE
|
1938366
|
|
23
|
2,147.0000
|
15:52:44
|
BATE
|
1938364
|
|
554
|
2,147.0000
|
15:52:44
|
LSE
|
1938356
|
|
539
|
2,147.0000
|
15:52:44
|
BATE
|
1938352
|
|
592
|
2,147.0000
|
15:52:44
|
LSE
|
1938354
|
|
553
|
2,147.0000
|
15:52:44
|
LSE
|
1938362
|
|
119
|
2,147.0000
|
15:52:44
|
LSE
|
1938358
|
|
464
|
2,147.0000
|
15:52:44
|
LSE
|
1938360
|
|
140
|
2,148.0000
|
15:54:06
|
LSE
|
1940501
|
|
518
|
2,148.0000
|
15:54:06
|
LSE
|
1940499
|
|
632
|
2,148.0000
|
15:54:06
|
LSE
|
1940497
|
|
422
|
2,148.0000
|
15:55:46
|
LSE
|
1943888
|
|
518
|
2,148.0000
|
15:55:46
|
LSE
|
1943886
|
|
30
|
2,148.0000
|
15:55:46
|
LSE
|
1943884
|
|
149
|
2,147.0000
|
15:56:01
|
Aquis
|
1944379
|
|
610
|
2,147.0000
|
15:56:01
|
LSE
|
1944373
|
|
90
|
2,147.0000
|
15:56:01
|
LSE
|
1944375
|
|
419
|
2,147.0000
|
15:56:01
|
LSE
|
1944377
|
|
59
|
2,148.0000
|
15:56:07
|
BATE
|
1944536
|
|
408
|
2,151.0000
|
15:59:03
|
BATE
|
1949624
|
|
278
|
2,151.0000
|
15:59:03
|
BATE
|
1949622
|
|
38
|
2,151.0000
|
15:59:03
|
BATE
|
1949620
|
|
546
|
2,150.0000
|
15:59:08
|
LSE
|
1949784
|
|
627
|
2,150.0000
|
15:59:08
|
LSE
|
1949782
|
|
100
|
2,150.0000
|
15:59:08
|
Aquis
|
1949780
|
|
478
|
2,150.0000
|
15:59:08
|
Aquis
|
1949778
|
|
588
|
2,150.0000
|
15:59:08
|
CHIX
|
1949776
|
|
249
|
2,149.0000
|
16:00:00
|
LSE
|
1952917
|
|
507
|
2,149.0000
|
16:00:13
|
LSE
|
1953856
|
|
255
|
2,149.0000
|
16:00:13
|
LSE
|
1953854
|
|
63
|
2,149.0000
|
16:01:32
|
LSE
|
1956629
|
|
144
|
2,150.0000
|
16:02:30
|
BATE
|
1958748
|
|
150
|
2,150.0000
|
16:02:30
|
LSE
|
1958746
|
|
481
|
2,150.0000
|
16:02:30
|
LSE
|
1958744
|
|
518
|
2,150.0000
|
16:02:30
|
LSE
|
1958742
|
|
140
|
2,150.0000
|
16:02:30
|
LSE
|
1958740
|
|
144
|
2,150.0000
|
16:02:30
|
BATE
|
1958738
|
|
144
|
2,150.0000
|
16:02:31
|
BATE
|
1958771
|
|
592
|
2,149.0000
|
16:02:45
|
LSE
|
1959134
|
|
144
|
2,150.0000
|
16:04:31
|
BATE
|
1962895
|
|
144
|
2,151.0000
|
16:05:01
|
BATE
|
1963753
|
|
24
|
2,151.0000
|
16:05:01
|
BATE
|
1963751
|
|
97
|
2,151.0000
|
16:05:16
|
LSE
|
1964244
|
|
94
|
2,151.0000
|
16:05:16
|
LSE
|
1964242
|
|
518
|
2,151.0000
|
16:05:16
|
LSE
|
1964246
|
|
6
|
2,152.0000
|
16:07:21
|
BATE
|
1968595
|
|
7
|
2,152.0000
|
16:08:18
|
BATE
|
1970304
|
|
180
|
2,152.0000
|
16:08:18
|
BATE
|
1970302
|
|
180
|
2,152.0000
|
16:08:18
|
BATE
|
1970300
|
|
7
|
2,152.0000
|
16:08:18
|
BATE
|
1970298
|
|
9
|
2,152.0000
|
16:08:18
|
BATE
|
1970296
|
|
180
|
2,152.0000
|
16:08:18
|
BATE
|
1970294
|
|
180
|
2,152.0000
|
16:08:18
|
BATE
|
1970292
|
|
213
|
2,152.0000
|
16:08:52
|
CHIX
|
1971505
|
|
10
|
2,152.0000
|
16:08:52
|
CHIX
|
1971503
|
|
518
|
2,152.0000
|
16:09:02
|
LSE
|
1971799
|
|
34
|
2,152.0000
|
16:09:02
|
LSE
|
1971801
|
|
166
|
2,152.0000
|
16:10:08
|
LSE
|
1974229
|
|
438
|
2,152.0000
|
16:10:08
|
LSE
|
1974227
|
|
36
|
2,152.0000
|
16:10:08
|
BATE
|
1974225
|
|
554
|
2,152.0000
|
16:10:13
|
CHIX
|
1974438
|
|
140
|
2,152.0000
|
16:10:13
|
BATE
|
1974436
|
|
11
|
2,152.0000
|
16:10:13
|
BATE
|
1974434
|
|
592
|
2,152.0000
|
16:11:12
|
LSE
|
1976618
|
|
44
|
2,152.0000
|
16:11:12
|
CHIX
|
1976616
|
|
508
|
2,152.0000
|
16:11:14
|
BATE
|
1976795
|
|
318
|
2,152.0000
|
16:11:14
|
BATE
|
1976793
|
|
7
|
2,153.0000
|
16:15:15
|
BATE
|
1985009
|
|
143
|
2,153.0000
|
16:15:15
|
BATE
|
1985007
|
|
7
|
2,153.0000
|
16:15:15
|
BATE
|
1985002
|
|
226
|
2,153.0000
|
16:15:15
|
BATE
|
1985004
|
|
70
|
2,153.0000
|
16:15:15
|
BATE
|
1985000
|
|
610
|
2,152.0000
|
16:15:28
|
LSE
|
1985424
|
|
304
|
2,152.0000
|
16:15:28
|
BATE
|
1985422
|
|
328
|
2,152.0000
|
16:15:28
|
Aquis
|
1985420
|
|
186
|
2,152.0000
|
16:15:28
|
BATE
|
1985418
|
|
597
|
2,153.0000
|
16:19:22
|
CHIX
|
1993348
|
|
87
|
2,152.0000
|
16:21:55
|
CHIX
|
1998875
|
|
36
|
2,152.0000
|
16:21:55
|
CHIX
|
1998873
|
|
71
|
2,152.0000
|
16:21:55
|
CHIX
|
1998879
|
|
30
|
2,152.0000
|
16:21:55
|
CHIX
|
1998877
|
|
52
|
2,152.0000
|
16:21:55
|
CHIX
|
1998871
|
|
535
|
2,151.0000
|
16:26:34
|
CHIX
|
2008479
|
|
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
|
|
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
POSFLFVDLDLIFIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Nov 2024 to Dec 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Dec 2023 to Dec 2024
