TIDMABF
RNS Number : 1216X
Associated British Foods PLC
21 April 2023
21 April 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on
21 April 2023 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 9 November 2022 .
Description of shares: Associated British Foods plc - ordinary
shares of 5 15/22 pence
Number of shares repurchased: 101,120
Date of transaction: 21 April 2023
Average price paid per share: GBp 2,038.5244
Lowest price paid per share: GBp 2,038.5244
Highest price paid per share: GBp 2,038.5244
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: 21 April 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue Volume-weighted Aggregated Lowest price Highest
average price volume per share price per
share
London
Stock
Exchange 2,044.7341 58,524 2,018.0000 2,052.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
BATS
Europe 2,041.0801 11,560 2,019.0000 2,049.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Chi-X
Europe 2,038.8141 22,378 2,015.0000 2,052.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Turquoise 2,043.0929 4,253 2,038.0000 2,049.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Aquis
Exchange 2,038.4756 4,405 2,016.0000 2,049.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
2 2040 08:00:03 XLON 606195366104159000
--------------- -------------------- -------- -------------------
8 2040 08:00:03 XLON 606195366104159000
--------------- -------------------- -------- -------------------
5 2040 08:00:03 XLON 606195366104159000
--------------- -------------------- -------- -------------------
12 2040 08:00:03 XLON 606195366104159000
--------------- -------------------- -------- -------------------
2 2040 08:00:03 XLON 606195366104159000
--------------- -------------------- -------- -------------------
13 2040 08:00:03 XLON 606195366104159000
--------------- -------------------- -------- -------------------
248 2040 08:00:58 CHIX 592121615670041000
--------------- -------------------- -------- -------------------
124 2040 08:00:58 CHIX 592121615670041000
--------------- -------------------- -------- -------------------
159 2041 08:00:58 XLON 606195366104187000
--------------- -------------------- -------- -------------------
135 2040 08:01:10 AQXE 606195366104195000
--------------- -------------------- -------- -------------------
147 2040 08:04:50 XLON 592121615670157000
--------------- -------------------- -------- -------------------
174 2038 08:04:50 AQXE 592121615670157000
--------------- -------------------- -------- -------------------
135 2052 08:07:11 XLON 606195366104361000
--------------- -------------------- -------- -------------------
328 2052 08:07:13 CHIX 592121615670223000
--------------- -------------------- -------- -------------------
175 2052 08:09:00 XLON 592121615670266000
--------------- -------------------- -------- -------------------
175 2049 08:10:21 CHIX 606195366104429000
--------------- -------------------- -------- -------------------
148 2045 08:16:54 AQXE 592121615670445000
--------------- -------------------- -------- -------------------
65 2045 08:16:54 AQXE 606195366104577000
--------------- -------------------- -------- -------------------
109 2045 08:16:54 AQXE 606195366104577000
--------------- -------------------- -------- -------------------
148 2044 08:16:54 XLON 592121615670445000
--------------- -------------------- -------- -------------------
148 2042 08:17:16 CHIX 592121615670455000
--------------- -------------------- -------- -------------------
15 2043 08:18:56 CHIX 606195366104622000
--------------- -------------------- -------- -------------------
159 2043 08:18:56 CHIX 606195366104622000
--------------- -------------------- -------- -------------------
137 2038 08:21:41 CHIX 606195366104687000
--------------- -------------------- -------- -------------------
136 2040 08:25:15 TRQX 606195366104763000
--------------- -------------------- -------- -------------------
137 2038 08:25:58 XLON 606195366104777000
--------------- -------------------- -------- -------------------
37 2038 08:25:58 CHIX 606195366104777000
--------------- -------------------- -------- -------------------
82 2031 08:28:21 CHIX 592121615670717000
--------------- -------------------- -------- -------------------
92 2031 08:28:26 CHIX 592121615670718000
--------------- -------------------- -------- -------------------
173 2030 08:30:29 CHIX 592121615670771000
--------------- -------------------- -------- -------------------
177 2025 08:33:17 BATE 592121615670843000
--------------- -------------------- -------- -------------------
65 2021 08:35:27 CHIX 592121615670907000
--------------- -------------------- -------- -------------------
83 2021 08:36:37 CHIX 592121615670941000
--------------- -------------------- -------- -------------------
26 2021 08:36:41 CHIX 592121615670943000
--------------- -------------------- -------- -------------------
138 2021 08:41:05 CHIX 592121615671079000
--------------- -------------------- -------- -------------------
173 2018 08:41:07 AQXE 592121615671080000
--------------- -------------------- -------- -------------------
57 2017 08:44:03 CHIX 606195366105255000
--------------- -------------------- -------- -------------------
117 2017 08:44:03 CHIX 606195366105255000
--------------- -------------------- -------- -------------------
137 2016 08:44:20 AQXE 592121615671176000
--------------- -------------------- -------- -------------------
173 2016 08:48:56 CHIX 606195366105379000
--------------- -------------------- -------- -------------------
24 2019 08:52:25 BATE 606195366105460000
--------------- -------------------- -------- -------------------
160 2022 08:56:18 XLON 592121615671484000
--------------- -------------------- -------- -------------------
163 2022 08:56:18 AQXE 592121615671484000
--------------- -------------------- -------- -------------------
135 2022 08:56:18 AQXE 606195366105549000
--------------- -------------------- -------- -------------------
268 2025 08:59:21 XLON 606195366105619000
--------------- -------------------- -------- -------------------
139 2036 09:06:17 XLON 592121615671755000
--------------- -------------------- -------- -------------------
270 2036 09:06:17 BATE 606195366105802000
--------------- -------------------- -------- -------------------
160 2038 09:11:30 XLON 606195366105954000
--------------- -------------------- -------- -------------------
152 2035 09:11:30 CHIX 592121615671917000
--------------- -------------------- -------- -------------------
23 2035 09:11:30 CHIX 592121615671917000
--------------- -------------------- -------- -------------------
175 2036 09:14:57 XLON 592121615672005000
--------------- -------------------- -------- -------------------
146 2037 09:25:40 CHIX 592121615672289000
--------------- -------------------- -------- -------------------
146 2036 09:25:40 CHIX 592121615672289000
--------------- -------------------- -------- -------------------
171 2035 09:27:37 CHIX 592121615672342000
--------------- -------------------- -------- -------------------
3 2035 09:27:37 CHIX 592121615672342000
--------------- -------------------- -------- -------------------
190 2035 09:27:37 CHIX 592121615672342000
--------------- -------------------- -------- -------------------
139 2032 09:33:19 CHIX 592121615672499000
--------------- -------------------- -------- -------------------
175 2031 09:34:22 CHIX 592121615672525000
--------------- -------------------- -------- -------------------
304 2035 09:43:40 CHIX 606195366106769000
--------------- -------------------- -------- -------------------
160 2034 09:48:56 BATE 592121615672928000
--------------- -------------------- -------- -------------------
214 2034 09:48:56 CHIX 606195366106913000
--------------- -------------------- -------- -------------------
250 2038 09:59:09 CHIX 592121615673183000
--------------- -------------------- -------- -------------------
5 2039 10:00:01 CHIX 606195366107179000
--------------- -------------------- -------- -------------------
53 2039 10:00:09 CHIX 606195366107183000
--------------- -------------------- -------- -------------------
334 2039 10:00:51 CHIX 606195366107201000
--------------- -------------------- -------- -------------------
175 2039 10:06:50 BATE 606195366107339000
--------------- -------------------- -------- -------------------
3336 2045 10:15:13 XLON 606195366107515000
--------------- -------------------- -------- -------------------
803 2045 10:15:13 XLON 606195366107515000
--------------- -------------------- -------- -------------------
123 2043 10:16:33 TRQX 592121615673609000
--------------- -------------------- -------- -------------------
12 2043 10:16:33 TRQX 592121615673609000
--------------- -------------------- -------- -------------------
375 2043 10:16:33 CHIX 606195366107555000
--------------- -------------------- -------- -------------------
188 2043 10:16:33 CHIX 606195366107555000
--------------- -------------------- -------- -------------------
174 2040 10:22:29 BATE 592121615673748000
--------------- -------------------- -------- -------------------
158 2040 10:33:23 CHIX 606195366107916000
--------------- -------------------- -------- -------------------
153 2040 10:39:27 BATE 592121615674141000
--------------- -------------------- -------- -------------------
113 2038 10:39:49 CHIX 592121615674150000
--------------- -------------------- -------- -------------------
45 2038 10:39:49 CHIX 592121615674150000
--------------- -------------------- -------- -------------------
174 2038 10:39:49 CHIX 606195366108071000
--------------- -------------------- -------- -------------------
82 2040 10:54:30 CHIX 592121615674503000
--------------- -------------------- -------- -------------------
45 2040 10:54:32 CHIX 592121615674504000
--------------- -------------------- -------- -------------------
11 2040 10:54:32 CHIX 592121615674504000
--------------- -------------------- -------- -------------------
135 2040 10:54:32 BATE 606195366108410000
--------------- -------------------- -------- -------------------
135 2040 10:54:32 TRQX 606195366108410000
--------------- -------------------- -------- -------------------
141 2039 11:01:02 BATE 592121615674673000
--------------- -------------------- -------- -------------------
138 2039 11:01:02 CHIX 606195366108571000
--------------- -------------------- -------- -------------------
138 2039 11:01:02 XLON 606195366108571000
--------------- -------------------- -------- -------------------
139 2038 11:01:02 BATE 606195366108571000
--------------- -------------------- -------- -------------------
173 2043 11:11:18 BATE 592121615674935000
--------------- -------------------- -------- -------------------
142 2043 11:11:18 CHIX 592121615674935000
--------------- -------------------- -------- -------------------
174 2041 11:14:46 CHIX 606195366108896000
--------------- -------------------- -------- -------------------
174 2037 11:24:37 AQXE 606195366109128000
--------------- -------------------- -------- -------------------
160 2039 11:43:33 BATE 606195366109525000
--------------- -------------------- -------- -------------------
159 2040 11:48:29 XLON 606195366109619000
--------------- -------------------- -------- -------------------
166 2040 11:48:29 XLON 606195366109619000
--------------- -------------------- -------- -------------------
142 2040 12:02:02 XLON 606195366109902000
--------------- -------------------- -------- -------------------
16 2038 12:08:06 AQXE 592121615676188000
--------------- -------------------- -------- -------------------
142 2038 12:08:06 CHIX 592121615676188000
--------------- -------------------- -------- -------------------
160 2038 12:08:06 BATE 592121615676188000
--------------- -------------------- -------- -------------------
142 2038 12:08:06 TRQX 606195366110034000
--------------- -------------------- -------- -------------------
142 2038 12:08:06 BATE 606195366110034000
--------------- -------------------- -------- -------------------
135 2038 12:08:06 XLON 606195366110034000
--------------- -------------------- -------- -------------------
123 2038 12:08:09 AQXE 592121615676189000
--------------- -------------------- -------- -------------------
150 2038 12:08:09 AQXE 606195366110035000
--------------- -------------------- -------- -------------------
174 2038 12:16:47 TRQX 592121615676384000
--------------- -------------------- -------- -------------------
159 2038 12:16:47 XLON 606195366110224000
--------------- -------------------- -------- -------------------
162 2040 12:28:26 TRQX 592121615676615000
--------------- -------------------- -------- -------------------
135 2040 12:28:26 CHIX 606195366110448000
--------------- -------------------- -------- -------------------
153 2043 12:52:26 XLON 606195366110961000
--------------- -------------------- -------- -------------------
137 2044 12:58:12 XLON 606195366111075000
--------------- -------------------- -------- -------------------
149 2044 13:01:56 XLON 606195366111159000
--------------- -------------------- -------- -------------------
378 2042 13:02:46 XLON 592121615677376000
--------------- -------------------- -------- -------------------
153 2042 13:02:46 XLON 592121615677376000
--------------- -------------------- -------- -------------------
135 2042 13:02:46 BATE 606195366111179000
--------------- -------------------- -------- -------------------
239 2042 13:02:46 CHIX 606195366111179000
--------------- -------------------- -------- -------------------
137 2043 13:24:30 TRQX 592121615677854000
--------------- -------------------- -------- -------------------
137 2043 13:24:30 TRQX 592121615677854000
--------------- -------------------- -------- -------------------
137 2043 13:24:30 CHIX 606195366111637000
--------------- -------------------- -------- -------------------
137 2043 13:24:30 CHIX 606195366111637000
--------------- -------------------- -------- -------------------
174 2042 13:27:20 CHIX 606195366111706000
--------------- -------------------- -------- -------------------
108 2041 13:29:34 CHIX 606195366111758000
--------------- -------------------- -------- -------------------
145 2041 13:36:53 BATE 592121615678177000
--------------- -------------------- -------- -------------------
145 2041 13:36:53 TRQX 592121615678177000
--------------- -------------------- -------- -------------------
38 2041 13:36:53 CHIX 606195366111947000
--------------- -------------------- -------- -------------------
145 2041 13:36:53 AQXE 606195366111947000
--------------- -------------------- -------- -------------------
239 2044 13:54:25 AQXE 606195366112378000
--------------- -------------------- -------- -------------------
135 2043 13:54:30 TRQX 592121615678630000
--------------- -------------------- -------- -------------------
270 2043 13:54:30 BATE 592121615678630000
--------------- -------------------- -------- -------------------
226 2043 13:54:30 CHIX 606195366112380000
--------------- -------------------- -------- -------------------
263 2043 13:54:30 XLON 592121615678630000
--------------- -------------------- -------- -------------------
92 2043 14:19:12 XLON 592121615679281000
--------------- -------------------- -------- -------------------
58 2043 14:19:12 XLON 592121615679281000
--------------- -------------------- -------- -------------------
145 2046 14:21:31 XLON 606195366113064000
--------------- -------------------- -------- -------------------
76 2046 14:21:31 XLON 606195366113064000
--------------- -------------------- -------- -------------------
119 2046 14:24:46 XLON 592121615679444000
--------------- -------------------- -------- -------------------
34 2046 14:24:46 XLON 592121615679444000
--------------- -------------------- -------- -------------------
90 2047 14:27:54 XLON 606195366113244000
--------------- -------------------- -------- -------------------
135 2047 14:27:54 AQXE 592121615679537000
--------------- -------------------- -------- -------------------
157 2047 14:30:55 TRQX 606195366113341000
--------------- -------------------- -------- -------------------
135 2046 14:30:55 BATE 592121615679638000
--------------- -------------------- -------- -------------------
150 2046 14:30:55 AQXE 592121615679638000
--------------- -------------------- -------- -------------------
98 2046 14:30:55 TRQX 592121615679638000
--------------- -------------------- -------- -------------------
37 2046 14:30:55 TRQX 592121615679638000
--------------- -------------------- -------- -------------------
342 2046 14:30:55 CHIX 606195366113341000
--------------- -------------------- -------- -------------------
135 2046 14:30:55 AQXE 606195366113341000
--------------- -------------------- -------- -------------------
172 2044 14:33:34 CHIX 592121615679754000
--------------- -------------------- -------- -------------------
143 2045 14:36:42 CHIX 606195366113576000
--------------- -------------------- -------- -------------------
139 2044 14:45:00 TRQX 592121615680203000
--------------- -------------------- -------- -------------------
3 2044 14:45:00 BATE 592121615680203000
--------------- -------------------- -------- -------------------
139 2044 14:45:00 CHIX 592121615680203000
--------------- -------------------- -------- -------------------
137 2044 14:45:00 BATE 592121615680203000
--------------- -------------------- -------- -------------------
139 2044 14:45:00 CHIX 592121615680203000
--------------- -------------------- -------- -------------------
139 2044 14:46:51 CHIX 606195366113966000
--------------- -------------------- -------- -------------------
138 2043 14:49:59 CHIX 606195366114079000
--------------- -------------------- -------- -------------------
174 2043 14:50:39 BATE 606195366114108000
--------------- -------------------- -------- -------------------
137 2043 14:50:39 BATE 606195366114108000
--------------- -------------------- -------- -------------------
156 2044 14:56:01 XLON 606195366114307000
--------------- -------------------- -------- -------------------
147 2044 14:59:27 CHIX 606195366114435000
--------------- -------------------- -------- -------------------
156 2043 14:59:28 BATE 606195366114436000
--------------- -------------------- -------- -------------------
15 2045 15:10:57 XLON 592121615681170000
--------------- -------------------- -------- -------------------
130 2045 15:10:57 XLON 592121615681170000
--------------- -------------------- -------- -------------------
100 2045 15:11:01 XLON 606195366114815000
--------------- -------------------- -------- -------------------
45 2045 15:11:01 XLON 606195366114815000
--------------- -------------------- -------- -------------------
161 2045 15:13:09 XLON 592121615681250000
--------------- -------------------- -------- -------------------
34 2045 15:15:15 XLON 606195366114959000
--------------- -------------------- -------- -------------------
15 2045 15:15:15 XLON 606195366114959000
--------------- -------------------- -------- -------------------
105 2045 15:15:15 XLON 606195366114959000
--------------- -------------------- -------- -------------------
180 2044 15:15:34 BATE 592121615681333000
--------------- -------------------- -------- -------------------
154 2044 15:15:34 CHIX 592121615681333000
--------------- -------------------- -------- -------------------
270 2044 15:15:34 TRQX 606195366114969000
--------------- -------------------- -------- -------------------
281 2044 15:15:34 CHIX 606195366114969000
--------------- -------------------- -------- -------------------
175 2044 15:18:27 AQXE 592121615681446000
--------------- -------------------- -------- -------------------
150 2042 15:29:23 TRQX 592121615681804000
--------------- -------------------- -------- -------------------
9 2042 15:29:23 AQXE 606195366115420000
--------------- -------------------- -------- -------------------
172 2042 15:29:23 CHIX 606195366115420000
--------------- -------------------- -------- -------------------
151 2042 15:29:23 XLON 606195366115420000
--------------- -------------------- -------- -------------------
150 2042 15:29:23 XLON 606195366115420000
--------------- -------------------- -------- -------------------
87 2042 15:29:23 XLON 592121615681804000
--------------- -------------------- -------- -------------------
54 2042 15:29:23 XLON 592121615681804000
--------------- -------------------- -------- -------------------
135 2045 15:36:30 CHIX 592121615682062000
--------------- -------------------- -------- -------------------
204 2045 15:36:30 BATE 606195366115669000
--------------- -------------------- -------- -------------------
181 2044 15:38:48 CHIX 592121615682143000
--------------- -------------------- -------- -------------------
135 2044 15:38:48 TRQX 606195366115748000
--------------- -------------------- -------- -------------------
136 2044 15:38:48 BATE 606195366115748000
--------------- -------------------- -------- -------------------
149 2044 15:38:48 BATE 606195366115748000
--------------- -------------------- -------- -------------------
175 2043 15:40:44 CHIX 606195366115823000
--------------- -------------------- -------- -------------------
128 2041 15:43:15 XLON 592121615682316000
--------------- -------------------- -------- -------------------
46 2041 15:43:15 XLON 592121615682316000
--------------- -------------------- -------- -------------------
174 2040 15:44:30 CHIX 592121615682354000
--------------- -------------------- -------- -------------------
146 2041 15:49:06 XLON 606195366116104000
--------------- -------------------- -------- -------------------
146 2041 15:49:06 XLON 606195366116104000
--------------- -------------------- -------- -------------------
18 2045 15:59:22 XLON 606195366116437000
--------------- -------------------- -------- -------------------
122 2045 15:59:22 XLON 606195366116437000
--------------- -------------------- -------- -------------------
195 2045 16:00:39 XLON 592121615682896000
--------------- -------------------- -------- -------------------
45 2045 16:00:39 XLON 592121615682896000
--------------- -------------------- -------- -------------------
156 2045 16:02:08 XLON 606195366116520000
--------------- -------------------- -------- -------------------
146 2045 16:04:48 XLON 606195366116611000
--------------- -------------------- -------- -------------------
156 2045 16:04:50 XLON 592121615683037000
--------------- -------------------- -------- -------------------
253 2047 16:07:21 XLON 592121615683131000
--------------- -------------------- -------- -------------------
19 2047 16:07:21 XLON 592121615683131000
--------------- -------------------- -------- -------------------
74 2047 16:10:13 XLON 606195366116801000
--------------- -------------------- -------- -------------------
72 2047 16:10:13 XLON 606195366116801000
--------------- -------------------- -------- -------------------
155 2047 16:10:16 XLON 592121615683235000
--------------- -------------------- -------- -------------------
96 2050 16:11:52 XLON 606195366116868000
--------------- -------------------- -------- -------------------
45 2050 16:11:52 XLON 606195366116868000
--------------- -------------------- -------- -------------------
112 2049 16:11:55 CHIX 592121615683304000
--------------- -------------------- -------- -------------------
23 2049 16:11:55 CHIX 592121615683304000
--------------- -------------------- -------- -------------------
135 2049 16:11:55 XLON 592121615683304000
--------------- -------------------- -------- -------------------
141 2049 16:11:55 BATE 606195366116870000
--------------- -------------------- -------- -------------------
91 2049 16:11:55 TRQX 592121615683304000
--------------- -------------------- -------- -------------------
44 2049 16:11:55 TRQX 592121615683304000
--------------- -------------------- -------- -------------------
86 2049 16:12:07 AQXE 606195366116879000
--------------- -------------------- -------- -------------------
223 2049 16:12:07 XLON 606195366116879000
--------------- -------------------- -------- -------------------
49 2049 16:12:34 XLON 606195366116897000
--------------- -------------------- -------- -------------------
176 2048 16:13:57 CHIX 606195366116955000
--------------- -------------------- -------- -------------------
161 2048 16:17:33 CHIX 592121615683580000
--------------- -------------------- -------- -------------------
52 2048 16:20:43 XLON 592121615683747000
--------------- -------------------- -------- -------------------
86 2048 16:20:43 XLON 592121615683747000
--------------- -------------------- -------- -------------------
158 2048 16:22:22 CHIX 592121615683825000
--------------- -------------------- -------- -------------------
109 2048 16:23:21 XLON 592121615683875000
--------------- -------------------- -------- -------------------
340 2049 16:26:33 XLON 592121615684017000
--------------- -------------------- -------- -------------------
124 2048 16:27:44 CHIX 606195366117598000
--------------- -------------------- -------- -------------------
405 2048 16:27:44 BATE 592121615684055000
--------------- -------------------- -------- -------------------
39 2048 16:27:44 CHIX 606195366117598000
--------------- -------------------- -------- -------------------
63 2048 16:27:44 XLON 606195366117598000
--------------- -------------------- -------- -------------------
1910 2046 16:35:18 XLON 592121615684144000
--------------- -------------------- -------- -------------------
669 2046 16:35:18 XLON 592121615684144000
--------------- -------------------- -------- -------------------
1493 2046 16:35:18 XLON 592121615684144000
--------------- -------------------- -------- -------------------
1555 2046 16:35:18 XLON 592121615684144000
--------------- -------------------- -------- -------------------
549 2046 16:35:18 XLON 592121615684144000
--------------- -------------------- -------- -------------------
1102 2046 16:35:18 XLON 592121615684144000
--------------- -------------------- -------- -------------------
556 2046 16:35:18 XLON 592121615684144000
--------------- -------------------- -------- -------------------
4977 2046 16:35:18 XLON 592121615684144000
--------------- -------------------- -------- -------------------
950 2046 16:35:18 XLON 592121615684144000
--------------- -------------------- -------- -------------------
1184 2046 16:35:18 XLON 592121615684144000
--------------- -------------------- -------- -------------------
292 2046 16:35:18 XLON 592121615684144000
--------------- -------------------- -------- -------------------
643 2046 16:35:18 XLON 592121615684144000
--------------- -------------------- -------- -------------------
4 2040 08:00:03 XLON 592121615670011000
--------------- -------------------- -------- -------------------
15 2040 08:00:03 XLON 592121615670011000
--------------- -------------------- -------- -------------------
3 2040 08:00:03 XLON 592121615670011000
--------------- -------------------- -------- -------------------
8 2040 08:00:03 XLON 592121615670011000
--------------- -------------------- -------- -------------------
12 2040 08:00:03 XLON 592121615670011000
--------------- -------------------- -------- -------------------
135 2041 08:00:24 XLON 592121615670025000
--------------- -------------------- -------- -------------------
162 2042 08:00:54 CHIX 606195366104186000
--------------- -------------------- -------- -------------------
372 2041 08:00:58 CHIX 606195366104187000
--------------- -------------------- -------- -------------------
100 2040 08:04:50 BATE 606195366104300000
--------------- -------------------- -------- -------------------
54 2040 08:04:50 BATE 606195366104300000
--------------- -------------------- -------- -------------------
175 2038 08:04:50 BATE 606195366104300000
--------------- -------------------- -------- -------------------
152 2052 08:06:55 XLON 592121615670213000
--------------- -------------------- -------- -------------------
135 2052 08:09:00 CHIX 592121615670266000
--------------- -------------------- -------- -------------------
157 2052 08:09:00 XLON 592121615670266000
--------------- -------------------- -------- -------------------
187 2052 08:09:00 XLON 606195366104404000
--------------- -------------------- -------- -------------------
174 2049 08:10:20 XLON 592121615670292000
--------------- -------------------- -------- -------------------
160 2045 08:14:50 BATE 592121615670394000
--------------- -------------------- -------- -------------------
174 2045 08:14:50 CHIX 592121615670394000
--------------- -------------------- -------- -------------------
161 2044 08:16:54 XLON 606195366104577000
--------------- -------------------- -------- -------------------
14 2044 08:16:54 XLON 606195366104577000
--------------- -------------------- -------- -------------------
144 2042 08:17:42 BATE 606195366104595000
--------------- -------------------- -------- -------------------
172 2041 08:20:01 BATE 592121615670517000
--------------- -------------------- -------- -------------------
96 2039 08:20:57 CHIX 606195366104667000
--------------- -------------------- -------- -------------------
78 2039 08:20:57 CHIX 606195366104667000
--------------- -------------------- -------- -------------------
175 2040 08:25:15 BATE 606195366104763000
--------------- -------------------- -------- -------------------
175 2032 08:27:47 XLON 592121615670702000
--------------- -------------------- -------- -------------------
175 2031 08:30:24 XLON 592121615670768000
--------------- -------------------- -------- -------------------
20 2023 08:33:45 CHIX 592121615670856000
--------------- -------------------- -------- -------------------
153 2023 08:33:45 CHIX 592121615670856000
--------------- -------------------- -------- -------------------
158 2023 08:33:45 CHIX 606195366104966000
--------------- -------------------- -------- -------------------
152 2021 08:41:05 BATE 592121615671079000
--------------- -------------------- -------- -------------------
175 2018 08:41:07 XLON 606195366105174000
--------------- -------------------- -------- -------------------
92 2017 08:44:00 AQXE 592121615671166000
--------------- -------------------- -------- -------------------
85 2017 08:44:03 CHIX 592121615671167000
--------------- -------------------- -------- -------------------
96 2016 08:44:23 CHIX 592121615671177000
--------------- -------------------- -------- -------------------
87 2016 08:44:29 CHIX 592121615671180000
--------------- -------------------- -------- -------------------
24 2016 08:44:44 CHIX 592121615671187000
--------------- -------------------- -------- -------------------
175 2017 08:48:43 CHIX 606195366105374000
--------------- -------------------- -------- -------------------
168 2019 08:52:41 CHIX 592121615671395000
--------------- -------------------- -------- -------------------
302 2025 08:59:21 XLON 606195366105619000
--------------- -------------------- -------- -------------------
59 2025 08:59:23 AQXE 592121615671560000
--------------- -------------------- -------- -------------------
695 2038 09:11:30 XLON 592121615671917000
--------------- -------------------- -------- -------------------
186 2037 09:11:30 BATE 606195366105954000
--------------- -------------------- -------- -------------------
219 2037 09:25:40 CHIX 592121615672289000
--------------- -------------------- -------- -------------------
233 2037 09:25:40 XLON 592121615672289000
--------------- -------------------- -------- -------------------
135 2037 09:25:40 AQXE 606195366106304000
--------------- -------------------- -------- -------------------
162 2036 09:25:50 AQXE 606195366106309000
--------------- -------------------- -------- -------------------
142 2035 09:27:37 XLON 592121615672342000
--------------- -------------------- -------- -------------------
95 2032 09:29:20 CHIX 592121615672387000
--------------- -------------------- -------- -------------------
80 2032 09:30:01 CHIX 592121615672408000
--------------- -------------------- -------- -------------------
165 2031 09:34:22 BATE 592121615672525000
--------------- -------------------- -------- -------------------
9 2031 09:35:01 BATE 592121615672543000
--------------- -------------------- -------- -------------------
270 2034 09:48:56 BATE 592121615672928000
--------------- -------------------- -------- -------------------
17 2034 09:48:56 CHIX 606195366106913000
--------------- -------------------- -------- -------------------
173 2034 09:48:56 CHIX 606195366106913000
--------------- -------------------- -------- -------------------
161 2034 09:48:56 CHIX 606195366106913000
--------------- -------------------- -------- -------------------
200 2037 09:54:16 XLON 592121615673064000
--------------- -------------------- -------- -------------------
221 2038 09:59:09 CHIX 592121615673183000
--------------- -------------------- -------- -------------------
169 2040 10:05:00 BATE 592121615673328000
--------------- -------------------- -------- -------------------
87 2039 10:05:26 CHIX 592121615673340000
--------------- -------------------- -------- -------------------
60 2039 10:06:50 CHIX 592121615673379000
--------------- -------------------- -------- -------------------
4253 2045 10:15:13 XLON 592121615673566000
--------------- -------------------- -------- -------------------
135 2043 10:15:13 BATE 592121615673566000
--------------- -------------------- -------- -------------------
209 2043 10:15:13 CHIX 606195366107515000
--------------- -------------------- -------- -------------------
84 2043 10:15:13 CHIX 606195366107515000
--------------- -------------------- -------- -------------------
135 2043 10:15:13 XLON 606195366107515000
--------------- -------------------- -------- -------------------
135 2043 10:15:13 AQXE 592121615673566000
--------------- -------------------- -------- -------------------
174 2040 10:22:25 XLON 592121615673747000
--------------- -------------------- -------- -------------------
146 2040 10:33:23 BATE 606195366107916000
--------------- -------------------- -------- -------------------
158 2040 10:39:27 TRQX 592121615674141000
--------------- -------------------- -------- -------------------
174 2038 10:39:49 BATE 592121615674150000
--------------- -------------------- -------- -------------------
146 2038 10:39:49 BATE 606195366108071000
--------------- -------------------- -------- -------------------
384 2040 10:54:30 CHIX 592121615674503000
--------------- -------------------- -------- -------------------
160 2040 10:54:32 CHIX 606195366108410000
--------------- -------------------- -------- -------------------
160 2039 11:01:02 CHIX 606195366108571000
--------------- -------------------- -------- -------------------
139 2039 11:01:02 CHIX 606195366108571000
--------------- -------------------- -------- -------------------
138 2043 11:11:18 BATE 592121615674935000
--------------- -------------------- -------- -------------------
249 2042 11:14:29 BATE 606195366108890000
--------------- -------------------- -------- -------------------
151 2041 11:14:46 BATE 592121615675013000
--------------- -------------------- -------- -------------------
175 2037 11:24:37 BATE 592121615675253000
--------------- -------------------- -------- -------------------
153 2037 11:24:37 CHIX 592121615675253000
--------------- -------------------- -------- -------------------
160 2039 11:46:45 XLON 606195366109589000
--------------- -------------------- -------- -------------------
170 2039 11:46:45 XLON 606195366109589000
--------------- -------------------- -------- -------------------
135 2040 11:58:50 XLON 592121615675979000
--------------- -------------------- -------- -------------------
24 2040 11:58:50 XLON 592121615675979000
--------------- -------------------- -------- -------------------
142 2040 12:02:18 XLON 592121615676060000
--------------- -------------------- -------- -------------------
162 2038 12:08:06 TRQX 592121615676188000
--------------- -------------------- -------- -------------------
159 2038 12:08:06 CHIX 606195366110034000
--------------- -------------------- -------- -------------------
3 2038 12:08:06 CHIX 606195366110034000
--------------- -------------------- -------- -------------------
156 2038 12:08:06 CHIX 606195366110034000
--------------- -------------------- -------- -------------------
151 2038 12:08:06 XLON 606195366110034000
--------------- -------------------- -------- -------------------
162 2038 12:08:06 BATE 606195366110034000
--------------- -------------------- -------- -------------------
144 2038 12:16:47 XLON 592121615676384000
--------------- -------------------- -------- -------------------
144 2038 12:16:47 XLON 592121615676384000
--------------- -------------------- -------- -------------------
118 2037 12:16:53 BATE 606195366110226000
--------------- -------------------- -------- -------------------
44 2037 12:18:33 BATE 606195366110256000
--------------- -------------------- -------- -------------------
336 2040 12:28:26 CHIX 606195366110448000
--------------- -------------------- -------- -------------------
10 2043 12:57:35 XLON 592121615677256000
--------------- -------------------- -------- -------------------
201 2042.5 12:57:35 CHIX 606195366111063000
--------------- -------------------- -------- -------------------
135 2042 13:02:46 BATE 592121615677376000
--------------- -------------------- -------- -------------------
363 2042 13:02:46 CHIX 592121615677376000
--------------- -------------------- -------- -------------------
250 2042 13:02:46 XLON 606195366111179000
--------------- -------------------- -------- -------------------
135 2042 13:02:46 BATE 606195366111179000
--------------- -------------------- -------- -------------------
152 2042 13:02:47 AQXE 606195366111179000
--------------- -------------------- -------- -------------------
148 2043 13:24:30 CHIX 592121615677854000
--------------- -------------------- -------- -------------------
148 2043 13:24:30 AQXE 592121615677854000
--------------- -------------------- -------- -------------------
148 2043 13:24:30 CHIX 606195366111637000
--------------- -------------------- -------- -------------------
255 2043 13:24:30 CHIX 606195366111637000
--------------- -------------------- -------- -------------------
148 2042 13:27:20 CHIX 592121615677926000
--------------- -------------------- -------- -------------------
141 2041 13:36:53 XLON 592121615678177000
--------------- -------------------- -------- -------------------
141 2041 13:36:53 CHIX 606195366111947000
--------------- -------------------- -------- -------------------
155 2041 13:36:53 BATE 606195366111947000
--------------- -------------------- -------- -------------------
141 2041 13:36:53 AQXE 606195366111947000
--------------- -------------------- -------- -------------------
19 2044 13:54:18 XLON 592121615678625000
--------------- -------------------- -------- -------------------
176 2044 13:54:18 XLON 592121615678625000
--------------- -------------------- -------- -------------------
325 2042 13:55:44 CHIX 592121615678666000
--------------- -------------------- -------- -------------------
135 2042 13:55:44 TRQX 606195366112415000
--------------- -------------------- -------- -------------------
135 2042 13:55:44 BATE 606195366112415000
--------------- -------------------- -------- -------------------
200 2041 13:55:44 XLON 592121615678666000
--------------- -------------------- -------- -------------------
108 2042 13:55:44 XLON 592121615678666000
--------------- -------------------- -------- -------------------
86 2043 14:18:48 XLON 592121615679269000
--------------- -------------------- -------- -------------------
50 2043 14:18:48 XLON 592121615679269000
--------------- -------------------- -------- -------------------
139 2047 14:21:34 XLON 592121615679349000
--------------- -------------------- -------- -------------------
110 2047 14:21:34 XLON 592121615679349000
--------------- -------------------- -------- -------------------
157 2046 14:24:46 XLON 592121615679444000
--------------- -------------------- -------- -------------------
146 2047 14:28:02 XLON 606195366113247000
--------------- -------------------- -------- -------------------
12 2048 14:30:16 XLON 606195366113322000
--------------- -------------------- -------- -------------------
145 2048 14:30:16 XLON 606195366113322000
--------------- -------------------- -------- -------------------
270 2046 14:30:55 BATE 592121615679638000
--------------- -------------------- -------- -------------------
135 2046 14:30:55 TRQX 592121615679638000
--------------- -------------------- -------- -------------------
309 2046 14:30:55 CHIX 606195366113341000
--------------- -------------------- -------- -------------------
135 2046 14:30:55 AQXE 606195366113341000
--------------- -------------------- -------- -------------------
123 2046 14:30:55 AQXE 606195366113341000
--------------- -------------------- -------- -------------------
15 2044 14:33:34 BATE 592121615679754000
--------------- -------------------- -------- -------------------
158 2044 14:33:34 BATE 592121615679754000
--------------- -------------------- -------- -------------------
124 2045 14:37:22 AQXE 592121615679911000
--------------- -------------------- -------- -------------------
28 2045 14:37:22 AQXE 592121615679911000
--------------- -------------------- -------- -------------------
158 2045 14:39:05 BATE 592121615679980000
--------------- -------------------- -------- -------------------
147 2044 14:45:00 TRQX 592121615680203000
--------------- -------------------- -------- -------------------
147 2044 14:45:00 BATE 606195366113885000
--------------- -------------------- -------- -------------------
147 2043 14:45:00 CHIX 592121615680203000
--------------- -------------------- -------- -------------------
150 2043 14:49:59 CHIX 606195366114079000
--------------- -------------------- -------- -------------------
150 2043 14:49:59 CHIX 606195366114079000
--------------- -------------------- -------- -------------------
56 2043 14:50:39 BATE 606195366114108000
--------------- -------------------- -------- -------------------
118 2043 14:50:39 BATE 606195366114108000
--------------- -------------------- -------- -------------------
136 2044 14:59:27 BATE 592121615680776000
--------------- -------------------- -------- -------------------
136 2043 14:59:28 CHIX 606195366114436000
--------------- -------------------- -------- -------------------
136 2043 14:59:28 BATE 606195366114436000
--------------- -------------------- -------- -------------------
148 2045 15:06:34 XLON 606195366114680000
--------------- -------------------- -------- -------------------
142 2045 15:10:20 XLON 592121615681150000
--------------- -------------------- -------- -------------------
180 2044 15:12:11 XLON 606195366114856000
--------------- -------------------- -------- -------------------
26 2044 15:13:21 XLON 606195366114897000
--------------- -------------------- -------- -------------------
39 2045 15:15:23 XLON 592121615681326000
--------------- -------------------- -------- -------------------
28 2045 15:15:23 XLON 592121615681326000
--------------- -------------------- -------- -------------------
163 2045 15:15:23 XLON 592121615681326000
--------------- -------------------- -------- -------------------
251 2044 15:15:34 CHIX 592121615681333000
--------------- -------------------- -------- -------------------
45 2044 15:15:34 CHIX 592121615681333000
--------------- -------------------- -------- -------------------
145 2044 15:15:34 BATE 592121615681333000
--------------- -------------------- -------- -------------------
149 2044 15:15:34 BATE 606195366114969000
--------------- -------------------- -------- -------------------
142 2044 15:15:34 CHIX 606195366114969000
--------------- -------------------- -------- -------------------
71 2044 15:15:34 BATE 606195366114969000
--------------- -------------------- -------- -------------------
79 2044 15:15:34 BATE 606195366114969000
--------------- -------------------- -------- -------------------
173 2043 15:19:44 BATE 592121615681489000
--------------- -------------------- -------- -------------------
155 2043 15:27:57 AQXE 606195366115375000
--------------- -------------------- -------- -------------------
155 2042 15:29:23 BATE 592121615681804000
--------------- -------------------- -------- -------------------
155 2042 15:29:23 TRQX 592121615681804000
--------------- -------------------- -------- -------------------
172 2042 15:29:23 CHIX 606195366115420000
--------------- -------------------- -------- -------------------
155 2042 15:29:23 CHIX 606195366115420000
--------------- -------------------- -------- -------------------
228 2044 15:38:48 CHIX 606195366115748000
--------------- -------------------- -------- -------------------
32 2044 15:38:48 CHIX 606195366115748000
--------------- -------------------- -------- -------------------
231 2044 15:38:48 XLON 592121615682143000
--------------- -------------------- -------- -------------------
6 2044 15:38:48 XLON 606195366115748000
--------------- -------------------- -------- -------------------
147 2044 15:39:00 CHIX 592121615682151000
--------------- -------------------- -------- -------------------
153 2043 15:40:44 TRQX 606195366115823000
--------------- -------------------- -------- -------------------
153 2043 15:40:44 BATE 606195366115823000
--------------- -------------------- -------- -------------------
159 2043 15:40:44 CHIX 606195366115823000
--------------- -------------------- -------- -------------------
175 2041 15:43:15 TRQX 606195366115914000
--------------- -------------------- -------- -------------------
174 2040 15:44:30 CHIX 606195366115951000
--------------- -------------------- -------- -------------------
145 2041 15:49:06 BATE 592121615682512000
--------------- -------------------- -------- -------------------
139 2045 15:57:14 XLON 592121615682795000
--------------- -------------------- -------- -------------------
98 2045 15:58:38 XLON 592121615682834000
--------------- -------------------- -------- -------------------
39 2045 15:58:38 XLON 592121615682834000
--------------- -------------------- -------- -------------------
147 2045 16:00:05 XLON 592121615682877000
--------------- -------------------- -------- -------------------
145 2045 16:01:27 XLON 606195366116500000
--------------- -------------------- -------- -------------------
18 2045 16:02:46 XLON 592121615682965000
--------------- -------------------- -------- -------------------
124 2045 16:02:46 XLON 592121615682965000
--------------- -------------------- -------- -------------------
51 2045 16:04:04 XLON 592121615683015000
--------------- -------------------- -------- -------------------
97 2045 16:04:04 XLON 592121615683015000
--------------- -------------------- -------- -------------------
147 2046 16:05:24 XLON 606195366116632000
--------------- -------------------- -------- -------------------
90 2046 16:06:56 XLON 592121615683116000
--------------- -------------------- -------- -------------------
68 2046 16:06:56 XLON 592121615683116000
--------------- -------------------- -------- -------------------
137 2047 16:07:35 XLON 592121615683140000
--------------- -------------------- -------- -------------------
157 2047 16:10:36 XLON 592121615683248000
--------------- -------------------- -------- -------------------
204 2050 16:11:43 XLON 592121615683296000
--------------- -------------------- -------- -------------------
185 2049 16:11:43 TRQX 606195366116863000
--------------- -------------------- -------- -------------------
270 2049 16:11:43 CHIX 592121615683296000
--------------- -------------------- -------- -------------------
135 2049 16:11:43 BATE 606195366116863000
--------------- -------------------- -------- -------------------
180 2049 16:11:43 XLON 606195366116863000
--------------- -------------------- -------- -------------------
129 2049 16:11:45 XLON 606195366116864000
--------------- -------------------- -------- -------------------
175 2048 16:13:57 CHIX 592121615683391000
--------------- -------------------- -------- -------------------
147 2049 16:17:32 CHIX 592121615683579000
--------------- -------------------- -------- -------------------
151 2048 16:17:33 BATE 606195366117138000
--------------- -------------------- -------- -------------------
56 2047 16:18:51 BATE 592121615683648000
--------------- -------------------- -------- -------------------
14 2049 16:23:37 CHIX 592121615683886000
--------------- -------------------- -------- -------------------
256 2049 16:23:37 CHIX 592121615683886000
--------------- -------------------- -------- -------------------
135 2049 16:23:37 XLON 592121615683886000
--------------- -------------------- -------- -------------------
144 2049 16:23:37 TRQX 606195366117435000
--------------- -------------------- -------- -------------------
135 2049 16:23:37 BATE 606195366117435000
--------------- -------------------- -------- -------------------
40 2048 16:25:21 AQXE 592121615683967000
--------------- -------------------- -------- -------------------
183 2048 16:27:44 CHIX 592121615684055000
--------------- -------------------- -------- -------------------
145 2048 16:27:44 TRQX 606195366117598000
--------------- -------------------- -------- -------------------
109 2048 16:27:44 XLON 592121615684055000
--------------- -------------------- -------- -------------------
3185 2046 16:35:18 XLON 606195366117683000
--------------- -------------------- -------- -------------------
6453 2046 16:35:18 XLON 606195366117683000
--------------- -------------------- -------- -------------------
1563 2046 16:35:18 XLON 606195366117683000
--------------- -------------------- -------- -------------------
3956 2046 16:35:18 XLON 606195366117683000
--------------- -------------------- -------- -------------------
763 2046 16:35:18 XLON 606195366117683000
--------------- -------------------- -------- -------------------
39 2020 08:36:43 XLON 606195366105047000
--------------- -------------------- -------- -------------------
28 2019 08:41:06 CHIX 592121615671080000
--------------- -------------------- -------- -------------------
228 2019 08:41:06 CHIX 592121615671080000
--------------- -------------------- -------- -------------------
253 2018 08:41:07 CHIX 606195366105174000
--------------- -------------------- -------- -------------------
161 2018 08:42:04 CHIX 592121615671109000
--------------- -------------------- -------- -------------------
193 2018 08:42:04 CHIX 592121615671109000
--------------- -------------------- -------- -------------------
27 2018 08:42:08 CHIX 592121615671111000
--------------- -------------------- -------- -------------------
191 2015 08:48:56 CHIX 592121615671302000
--------------- -------------------- -------- -------------------
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
POSFLFVRSIILFIV
(END) Dow Jones Newswires
April 21, 2023 12:31 ET (16:31 GMT)
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Mar 2024 à Avr 2024
Associated British Foods (LSE:ABF)
Graphique Historique de l'Action
De Avr 2023 à Avr 2024
