Transaction in Own Shares

RNS Number : 8810V
Associated British Foods PLC
11 April 2023
 

11 April 2023

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the "Company") announces that on 11 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: 100,000

Date of transaction: 11 April 2023

Average price paid per share: GBp  1,969.5000

Lowest price paid per share: GBp  1,969.5000

Highest price paid per share: GBp  1,969.5000

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: 11 April 2023

 Investment firm:  Barclays Capital Securities Limited

 Aggregate information:

 Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

  1,969.8535

  64,093

  1,965.0000

  1,979.5000

BATS Europe

  1,971.7173

  7,752

  1,965.0000

  1,979.5000

Chi-X Europe

  1,971.9046

  21,273

  1,965.0000

  1,979.5000

Turquoise

  1,970.8489

  3,763

  1,964.0000

  1,975.0000

Aquis Exchange

  1,970.7188

  3,119

  1,964.5000

  1,978.5000

 

Individual transactions:

Number of ordinary

shares purchased

Transaction price per ordinary share (pence)

Time of transaction (London time)

Trading venue

Transaction reference number

33

1971

08:18:47

CHIX

592118076727907000

157

1970.5

08:21:48

CHIX

606191826160163000

191

1970.5

09:08:46

BATE

606191826161293000

23

1971.5

11:55:03

CHIX

592118076733469000

134

1971.5

11:55:03

CHIX

592118076733469000

248

1971.5

11:55:03

BATE

592118076733469000

166

1971.5

11:55:03

CHIX

592118076733469000

250

1971.5

11:55:03

CHIX

592118076733469000

141

1971.5

11:55:03

XLON

606191826165421000

10

1971.5

11:55:03

AQXE

606191826165421000

131

1971

11:55:03

AQXE

592118076733469000

33

1971

11:55:04

XLON

606191826165422000

169

1971

11:55:04

AQXE

592118076733470000

236

1970

12:37:42

CHIX

606191826166619000

157

1969.5

12:50:55

CHIX

606191826166992000

147

1969

12:50:55

BATE

592118076735112000

176

1969

12:50:55

CHIX

606191826166992000

254

1969.5

12:50:56

XLON

606191826166993000

290

1968.5

12:54:05

CHIX

592118076735193000

166

1967.5

12:54:25

CHIX

606191826167081000

99

1967.5

12:54:25

CHIX

606191826167081000

276

1966

12:56:40

CHIX

606191826167144000

128

1964.5

12:59:19

AQXE

592118076735339000

53

1964.5

12:59:22

AQXE

592118076735340000

65

1964.5

12:59:25

AQXE

592118076735344000

212

1965

13:01:40

XLON

606191826167291000

160

1965

13:03:02

XLON

592118076735461000

55

1965

13:04:41

AQXE

592118076735511000

141

1965

13:04:41

XLON

606191826167375000

141

1965

13:06:18

BATE

606191826167420000

381

1965

13:06:19

CHIX

592118076735559000

141

1967

13:13:28

XLON

592118076735754000

145

1967

13:15:03

CHIX

606191826167658000

38

1967

13:15:03

CHIX

606191826167658000

266

1967

13:15:03

CHIX

606191826167658000

138

1967

13:15:10

AQXE

592118076735811000

3

1967

13:17:24

AQXE

592118076735881000

255

1966.5

13:17:40

CHIX

606191826167740000

181

1966

13:20:03

AQXE

606191826167813000

178

1966

13:21:38

CHIX

592118076736027000

154

1965.5

13:22:02

BATE

592118076736036000

26

1965.5

13:22:03

TRQX

592118076736036000

119

1965.5

13:22:05

TRQX

592118076736038000

141

1968.5

13:25:34

BATE

592118076736161000

19

1968.5

13:25:34

CHIX

606191826167996000

197

1968.5

13:25:54

XLON

606191826168010000

122

1968.5

13:25:54

CHIX

606191826168010000

199

1968

13:26:29

CHIX

606191826168030000

141

1968

13:26:29

AQXE

592118076736197000

161

1969

13:54:20

XLON

606191826168995000

75

1969

13:54:20

XLON

606191826168995000

168

1970

13:57:03

XLON

606191826169076000

22

1970

13:57:03

XLON

606191826169076000

151

1971.5

14:04:05

XLON

592118076737536000

169

1971.5

14:06:45

CHIX

592118076737663000

32

1971.5

14:41:22

CHIX

606191826170999000

135

1971.5

14:41:22

CHIX

606191826170999000

183

1971.5

14:41:22

BATE

606191826170999000

208

1971.5

14:41:22

BATE

606191826170999000

141

1971.5

14:41:22

TRQX

592118076739332000

183

1971.5

14:41:22

XLON

606191826170999000

167

1971.5

14:41:22

XLON

592118076739332000

167

1971.5

14:41:22

XLON

592118076739332000

13

1971.5

14:41:22

XLON

592118076739332000

90

1971.5

14:41:22

CHIX

606191826170999000

18

1971.5

14:41:22

CHIX

606191826170999000

90

1971.5

14:41:22

TRQX

606191826170999000

92

1971.5

14:41:22

TRQX

606191826170999000

37

1971.5

14:41:22

TRQX

606191826170999000

73

1971.5

14:41:22

XLON

592118076739332000

68

1971.5

14:41:22

XLON

592118076739332000

91

1970.5

14:46:33

TRQX

592118076739588000

89

1970.5

14:46:39

TRQX

592118076739592000

153

1971

15:03:02

BATE

592118076740453000

37

1971

15:03:02

CHIX

606191826172063000

38

1971

15:03:02

CHIX

606191826172063000

78

1971

15:03:02

CHIX

606191826172063000

153

1970.5

15:03:02

CHIX

592118076740453000

121

1971.5

15:31:38

AQXE

606191826173366000

156

1971.5

15:33:07

TRQX

592118076741906000

412

1971.5

15:33:07

CHIX

592118076741906000

24

1971.5

15:33:07

TRQX

592118076741906000

141

1971.5

15:33:07

BATE

606191826173439000

141

1971.5

15:33:07

BATE

606191826173439000

168

1971.5

15:33:07

BATE

606191826173439000

153

1971.5

15:33:07

CHIX

606191826173439000

4

1971.5

15:33:07

CHIX

592118076741906000

161

1971.5

15:33:07

AQXE

606191826173439000

84

1970.5

15:35:54

CHIX

592118076742051000

156

1970.5

15:35:54

CHIX

592118076742051000

163

1970

15:36:16

CHIX

592118076742068000

50

1969

15:36:59

CHIX

592118076742106000

117

1969

15:36:59

CHIX

592118076742106000

277

1971.5

16:26:46

AQXE

592118076744782000

141

1971.5

16:26:46

BATE

592118076744782000

268

1971.5

16:26:46

CHIX

592118076744782000

317

1971.5

16:26:46

CHIX

592118076744782000

164

1971.5

16:26:46

BATE

606191826176186000

141

1971.5

16:26:46

BATE

606191826176186000

420

1971.5

16:26:46

CHIX

606191826176186000

141

1971.5

16:26:46

BATE

606191826176186000

141

1971.5

16:26:46

BATE

606191826176186000

141

1971.5

16:26:46

TRQX

592118076744782000

214

1971.5

16:26:46

TRQX

606191826176186000

141

1971.5

16:26:46

TRQX

606191826176186000

117

1971.5

16:26:46

AQXE

606191826176186000

141

1971.5

16:27:31

CHIX

592118076744807000

11

1971

16:29:56

XLON

592118076744898000

1

1971

16:29:56

XLON

592118076744898000

1

1971

16:29:56

XLON

592118076744898000

1

1971

16:29:57

XLON

592118076744899000

6089

1969.5

16:35:02

XLON

606191826176313000

3967

1969.5

16:35:02

XLON

606191826176313000

4376

1969.5

16:35:02

XLON

606191826176313000

144

1969.5

16:35:02

XLON

606191826176313000

9288

1969.5

16:35:02

XLON

606191826176313000

6316

1969.5

16:35:02

XLON

606191826176313000

1894

1969.5

16:35:02

XLON

606191826176313000

2438

1969.5

16:35:02

XLON

606191826176313000

291

1969.5

16:35:02

XLON

606191826176313000

149

1975.5

08:00:05

XLON

606191826159365000

13

1975.5

08:00:05

XLON

606191826159365000

11

1975.5

08:00:05

XLON

606191826159365000

20

1975.5

08:00:05

XLON

606191826159365000

141

1978.5

08:01:28

CHIX

592118076727258000

158

1978.5

08:01:28

AQXE

606191826159452000

13

1978.5

08:01:28

AQXE

606191826159452000

128

1978.5

08:01:37

AQXE

606191826159462000

6

1978.5

08:01:56

AQXE

606191826159477000

193

1978

08:02:03

CHIX

592118076727290000

140

1977

08:03:05

CHIX

592118076727347000

22

1977

08:03:05

CHIX

592118076727347000

157

1975.5

08:08:02

XLON

592118076727542000

147

1975.5

08:08:02

CHIX

606191826159724000

306

1977.5

08:10:30

CHIX

592118076727648000

176

1975

08:10:58

CHIX

592118076727663000

46

1972.5

08:16:10

CHIX

592118076727819000

122

1972.5

08:16:10

CHIX

592118076727819000

153

1972.5

08:16:10

TRQX

606191826159988000

153

1971.5

08:18:47

CHIX

606191826160072000

1

1970.5

08:21:48

CHIX

606191826160163000

148

1970.5

08:21:48

CHIX

592118076728001000

191

1970.5

08:21:48

CHIX

606191826160163000

32

1973

08:25:49

TRQX

592118076728129000

212

1973

08:25:49

TRQX

592118076728129000

169

1972

08:31:57

CHIX

592118076728314000

143

1976

08:35:16

CHIX

606191826160552000

134

1976

08:35:16

CHIX

606191826160552000

149

1973.5

08:40:21

CHIX

592118076728517000

144

1973

08:41:09

CHIX

592118076728533000

144

1973

08:41:09

CHIX

592118076728533000

180

1970.5

08:44:28

CHIX

606191826160753000

113

1975

08:51:27

CHIX

606191826160915000

42

1975

08:51:27

CHIX

606191826160915000

224

1974

08:51:56

BATE

592118076728794000

10

1974

08:51:56

BATE

592118076728794000

219

1971.5

08:55:42

CHIX

606191826161006000

173

1971

09:08:02

CHIX

592118076729157000

187

1970.5

09:08:46

CHIX

606191826161293000

106

1978

09:23:26

XLON

606191826161635000

168

1978

09:23:26

XLON

606191826161635000

50

1978

09:23:26

XLON

606191826161635000

471

1977

09:25:36

XLON

592118076729581000

141

1977

09:25:36

CHIX

606191826161681000

141

1977

09:25:36

AQXE

592118076729581000

225

1975

09:28:54

TRQX

606191826161769000

145

1974.5

09:44:41

BATE

606191826162143000

145

1974

09:44:47

CHIX

606191826162145000

145

1973.5

09:44:54

BATE

606191826162148000

141

1973

09:45:00

TRQX

606191826162150000

146

1973

09:45:45

CHIX

592118076730088000

145

1972

09:47:54

AQXE

592118076730141000

117

1976

10:11:39

CHIX

592118076730747000

51

1976

10:11:39

CHIX

592118076730747000

93

1976.5

10:22:59

XLON

592118076731038000

48

1976.5

10:22:59

XLON

592118076731038000

9

1976.5

10:22:59

XLON

592118076731038000

12

1976

10:26:53

XLON

606191826163181000

60

1976.5

10:31:21

XLON

592118076731228000

82

1976.5

10:31:21

XLON

592118076731228000

59

1976.5

10:31:22

XLON

592118076731229000

101

1976.5

10:31:22

XLON

592118076731229000

76

1978.5

10:37:02

XLON

592118076731377000

93

1978.5

10:37:02

XLON

592118076731377000

182

1978.5

10:43:57

XLON

606191826163590000

13

1978.5

10:43:57

XLON

606191826163590000

88

1979.5

10:47:02

BATE

592118076731639000

53

1979.5

10:47:02

BATE

592118076731639000

159

1979.5

10:47:02

XLON

606191826163670000

70

1979.5

10:47:02

CHIX

606191826163670000

96

1979.5

10:47:02

CHIX

606191826163670000

43

1979.5

10:47:02

CHIX

606191826163670000

239

1979.5

10:47:02

CHIX

606191826163670000

47

1979.5

10:47:02

CHIX

592118076731639000

164

1979.5

10:47:02

CHIX

592118076731639000

9

1977

10:54:19

CHIX

606191826163858000

88

1977

10:54:19

CHIX

606191826163858000

111

1977

10:54:19

CHIX

606191826163858000

216

1977.5

11:20:16

BATE

592118076732495000

207

1977.5

11:20:16

BATE

592118076732495000

76

1977.5

11:20:16

CHIX

606191826164492000

94

1977.5

11:20:16

CHIX

606191826164492000

210

1977.5

11:20:16

XLON

592118076732495000

100

1977.5

11:20:16

XLON

592118076732495000

160

1975.5

11:32:32

CHIX

592118076732845000

157

1975.5

11:32:32

CHIX

592118076732845000

157

1975

11:33:20

CHIX

606191826164849000

155

1973

11:47:32

TRQX

592118076733253000

218

1972.5

11:47:32

CHIX

592118076733253000

176

1971

11:55:03

CHIX

592118076733469000

158

1971

11:55:03

XLON

606191826165421000

218

1972.5

12:18:42

CHIX

606191826166091000

156

1973

12:27:04

XLON

592118076734397000

342

1971.5

12:29:02

CHIX

592118076734452000

2

1971

12:29:14

BATE

592118076734459000

152

1971

12:29:14

BATE

592118076734459000

163

1970.5

12:37:42

AQXE

606191826166619000

163

1970.5

12:37:42

CHIX

606191826166619000

153

1970

12:37:42

CHIX

606191826166619000

167

1969

12:50:55

TRQX

606191826166992000

32

1968.5

12:50:58

AQXE

606191826166993000

184

1968.5

12:54:05

CHIX

606191826167070000

38

1968.5

12:54:05

AQXE

606191826167070000

97

1968.5

12:54:05

AQXE

606191826167070000

129

1967.5

12:54:25

BATE

592118076735204000

30

1967.5

12:54:25

BATE

592118076735204000

180

1965

12:58:55

CHIX

592118076735326000

154

1964

13:04:31

TRQX

606191826167368000

187

1967

13:13:28

XLON

606191826167608000

153

1966

13:20:03

AQXE

606191826167813000

66

1966

13:20:03

TRQX

606191826167813000

115

1966

13:20:25

TRQX

606191826167827000

156

1966

13:20:28

BATE

592118076735985000

159

1966

13:20:28

BATE

606191826167829000

141

1966

13:21:38

CHIX

606191826167869000

151

1965.5

13:22:03

TRQX

606191826167878000

172

1965

13:22:34

BATE

606191826167897000

155

1968.5

13:25:34

CHIX

592118076736161000

63

1968.5

13:25:34

CHIX

592118076736161000

252

1967

13:27:17

CHIX

606191826168057000

141

1968.5

13:47:32

BATE

592118076736965000

417

1968.5

13:47:32

CHIX

606191826168764000

219

1972.5

14:12:09

XLON

592118076737875000

155

1972.5

14:20:20

CHIX

592118076738204000

127

1972.5

14:20:20

CHIX

592118076738204000

23

1972.5

14:20:20

XLON

606191826169933000

17

1972.5

14:20:24

CHIX

592118076738207000

124

1972.5

14:20:24

CHIX

592118076738207000

18

1972.5

14:20:24

XLON

606191826169935000

159

1972

14:26:10

CHIX

606191826170171000

158

1972.5

14:30:02

XLON

606191826170357000

13

1972

14:32:29

BATE

592118076738832000

141

1972

14:32:29

CHIX

606191826170526000

10

1973

14:35:31

XLON

606191826170707000

190

1973

14:35:31

XLON

606191826170707000

141

1974

14:38:43

CHIX

592118076739194000

46

1974

14:38:43

XLON

606191826170869000

15

1972.5

14:39:30

CHIX

606191826170906000

91

1973.5

14:40:50

AQXE

592118076739304000

53

1973.5

14:40:50

AQXE

592118076739304000

379

1972.5

14:41:05

CHIX

606191826170984000

151

1972.5

14:41:05

BATE

606191826170984000

37

1972.5

14:41:05

AQXE

592118076739316000

114

1972.5

14:41:06

AQXE

592118076739317000

29

1972

14:41:22

CHIX

592118076739332000

133

1972

14:41:22

CHIX

592118076739332000

151

1971

14:46:04

TRQX

606191826171226000

149

1972.5

14:58:00

BATE

592118076740161000

141

1972.5

14:58:00

CHIX

606191826171789000

158

1972

14:59:29

CHIX

606191826171862000

147

1972

14:59:29

BATE

606191826171862000

124

1972

14:59:29

BATE

606191826171862000

171

1972

14:59:29

CHIX

606191826171862000

23

1972

14:59:29

BATE

606191826171862000

12

1971

15:00:34

CHIX

606191826171933000

133

1971

15:03:02

CHIX

606191826172063000

148

1970.5

15:03:02

CHIX

592118076740453000

141

1970.5

15:03:02

BATE

606191826172063000

76

1972.5

15:17:48

BATE

592118076741206000

149

1972.5

15:17:48

BATE

592118076741206000

148

1972

15:17:48

CHIX

592118076741206000

149

1974.5

15:27:08

XLON

606191826173173000

157

1974

15:29:28

XLON

606191826173264000

141

1973

15:30:21

BATE

592118076741764000

153

1973

15:30:21

BATE

606191826173304000

484

1973

15:30:21

CHIX

606191826173304000

149

1972.5

15:31:33

CHIX

606191826173359000

150

1972

15:31:38

BATE

606191826173366000

174

1971

15:33:07

TRQX

606191826173439000

175

1970

15:36:16

CHIX

592118076742068000

153

1969.5

15:36:56

BATE

606191826173625000

151

1969

15:36:59

BATE

606191826173629000

73

1975

15:50:03

BATE

592118076742709000

183

1975

15:50:03

BATE

592118076742709000

242

1974

15:51:47

CHIX

592118076742790000

147

1974

15:51:47

CHIX

606191826174280000

12

1974

15:51:47

CHIX

606191826174280000

443

1973.5

15:52:42

CHIX

606191826174320000

156

1973

15:54:12

CHIX

606191826174389000

77

1972.5

15:57:21

TRQX

606191826174531000

79

1972.5

15:57:21

TRQX

606191826174531000

141

1972

15:57:29

BATE

592118076743062000

152

1972

15:57:29

TRQX

606191826174539000

43

1972

15:57:29

TRQX

606191826174539000

142

1975

16:09:03

CHIX

592118076743650000

156

1975

16:09:03

BATE

606191826175099000

211

1974.5

16:09:08

BATE

606191826175105000

307

1974

16:09:08

CHIX

606191826175105000

145

1974

16:17:02

CHIX

592118076744131000

145

1974

16:17:02

BATE

592118076744131000

145

1974

16:17:02

CHIX

592118076744131000

141

1974

16:20:57

CHIX

592118076744404000

192

1974

16:20:57

BATE

606191826175824000

155

1973.5

16:20:57

CHIX

592118076744404000

173

1973

16:21:01

CHIX

592118076744408000

155

1973

16:21:01

TRQX

606191826175828000

157

1973

16:21:01

BATE

606191826175828000

282

1974

16:23:53

CHIX

592118076744619000

142

1974

16:23:53

XLON

592118076744619000

167

1973

16:25:27

CHIX

606191826176128000

160

1973

16:25:27

CHIX

606191826176128000

109

1971.5

16:29:43

CHIX

592118076744881000

51

1971.5

16:29:43

CHIX

592118076744881000

22694

1969.5

16:35:02

XLON

592118076744917000

 

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
 
 
POSFLFSRSAILLIV
UK 100

Latest directors dealings