Transaction in Own Shares

Associated British Foods PLC
26 May 2023
 

26 May 2023

 

Associated British Foods plc

 

Transaction in own shares

 

Associated British Foods plc (the "Company") announces that on 26 May 2023 it purchased for cancellation from Credit Suisse International ("CS") 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 and 28 April 2023.

 

Description of shares:

 

Associated British Foods plc

Ordinary shares of 5 15/22 pence

Date of transaction:

 

26 May 2023

Number of shares repurchased:

 

72,084

Average price paid per share:

 

GBp 1,855.8197

Highest price paid per share:

 

GBp 1,861.0000

Lowest price paid per share:

 

GBp 1,827.0000

 

The Company intends to cancel these Shares.

 

All shares were purchased from CS 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 CS as part of the buyback programme.

 

Schedule of purchases

Shares purchased:  Associated British Foods plc (ISIN: GB0006731235)

Date of purchases: 26 May 2023

Investment firm:  Credit Suisse International

 

Individual transactions:

Number of ordinary shares purchased

Transaction price per ordinary share (pence)

Time of transaction (London time)

Trading venue

Transaction reference Number

148

1841.5

08:03:09

XLON

A0009B32Z6DT0000

133

1840.5

08:03:35

XLON

A0009G32Z6DT0000

68

1836.0

08:07:46

XLON

A000BU32Z6DT0000

150

1836.5

08:09:59

XLON

A000C732Z6DT0000

117

1841.0

08:11:13

XLON

A000CL32Z6DT0000

2

1841.0

08:11:17

XLON

A000CN32Z6DT0000

88

1841.0

08:11:17

XLON

A000CM32Z6DT0000

36

1843.5

08:16:23

XLON

A000E732Z6DT0000

165

1843.5

08:16:23

XLON

A000E832Z6DT0000

46

1843.5

08:16:23

XLON

A000E632Z6DT0000

81

1834.5

08:31:05

XLON

A000QQ32Z6DT0000

53

1834.5

08:31:05

XLON

A000QP32Z6DT0000

83

1828.5

08:43:00

XLON

A0011532Z6DT0000

64

1827.0

08:43:36

XLON

A0011J32Z6DT0000

85

1828.0

08:43:36

XLON

A0011K32Z6DT0000

89

1828.5

08:44:46

XLON

A0013932Z6DT0000

281

1833.0

08:47:22

XLON

A0016732Z6DT0000

95

1833.0

08:47:22

XLON

A0016832Z6DT0000

23

1833.0

08:49:07

XLON

A0019332Z6DT0000

64

1832.5

08:49:07

XLON

A0019232Z6DT0000

134

1833.0

08:49:07

XLON

A0019132Z6DT0000

161

1837.0

08:57:04

XLON

A001K632Z6DT0000

137

1836.0

08:57:43

XLON

A001KG32Z6DT0000

89

1836.5

08:58:40

XLON

A001LQ32Z6DT0000

21

1835.5

09:00:34

XLON

A001M632Z6DT0000

179

1836.0

09:00:55

XLON

A001MN32Z6DT0000

164

1836.0

09:00:55

XLON

A001MP32Z6DT0000

179

1836.0

09:00:55

XLON

A001MO32Z6DT0000

83

1835.5

09:01:21

XLON

A001NP32Z6DT0000

118

1835.5

09:01:21

XLON

A001NR32Z6DT0000

62

1835.5

09:01:21

XLON

A001NQ32Z6DT0000

148

1838.0

09:06:27

XLON

A001S532Z6DT0000

66

1837.5

09:06:57

XLON

A001US32Z6DT0000

147

1837.5

09:06:57

XLON

A001UR32Z6DT0000

82

1838.5

09:11:26

XLON

A002BG32Z6DT0000

95

1838.5

09:11:26

XLON

A002BH32Z6DT0000

83

1836.5

09:13:39

XLON

A002DM32Z6DT0000

77

1838.5

09:23:03

XLON

A002QD32Z6DT0000

56

1838.5

09:23:03

XLON

A002QE32Z6DT0000

70

1837.0

09:23:35

XLON

A002QK32Z6DT0000

5

1837.5

09:23:35

XLON

A002QJ32Z6DT0000

42

1836.5

09:26:37

XLON

A002YK32Z6DT0000

60

1836.0

09:28:32

XLON

A0031632Z6DT0000

41

1835.5

09:29:10

XLON

A0031832Z6DT0000

20

1835.5

09:29:10

XLON

A0031732Z6DT0000

62

1835.0

09:29:58

XLON

A0031Y32Z6DT0000

24

1835.0

09:30:06

XLON

A0031Z32Z6DT0000

132

1835.0

09:30:06

XLON

A0032032Z6DT0000

84

1837.0

09:31:09

XLON

A0034I32Z6DT0000

83

1836.0

09:33:18

XLON

A0035L32Z6DT0000

29

1836.0

09:35:07

XLON

A0036632Z6DT0000

35

1835.0

09:37:13

XLON

A0037Q32Z6DT0000

113

1837.0

09:43:00

XLON

A003CT32Z6DT0000

61

1839.0

09:49:30

XLON

A003HE32Z6DT0000

120

1839.0

09:51:18

XLON

A003JE32Z6DT0000

92

1837.0

09:54:37

XLON

A003LW32Z6DT0000

62

1836.0

10:04:02

XLON

A003U332Z6DT0000

72

1831.5

10:11:48

XLON

A0042A32Z6DT0000

146

1830.0

10:17:47

XLON

A0045932Z6DT0000

30

1832.0

10:19:37

XLON

A0046A32Z6DT0000

179

1832.0

10:20:03

XLON

A0046F32Z6DT0000

60

1832.0

10:20:03

XLON

A0046G32Z6DT0000

98

1831.0

10:21:01

XLON

A0047D32Z6DT0000

64

1830.0

10:26:20

XLON

A004A632Z6DT0000

135

1830.5

10:29:57

XLON

A004CV32Z6DT0000

41

1830.5

10:29:57

XLON

A004CU32Z6DT0000

32

1830.5

10:35:27

XLON

A004GX32Z6DT0000

50

1830.0

10:37:03

XLON

A004IG32Z6DT0000

19

1831.5

10:41:23

XLON

A004KZ32Z6DT0000

128

1833.0

10:41:24

XLON

A004L132Z6DT0000

131

1833.0

10:41:24

XLON

A004L032Z6DT0000

41

1832.5

10:41:58

XLON

A004L832Z6DT0000

230

1832.5

10:41:58

XLON

A004L732Z6DT0000

150

1834.5

10:45:47

XLON

A004TW32Z6DT0000

41

1834.5

10:45:47

XLON

A004TU32Z6DT0000

20

1834.5

10:45:47

XLON

A004TX32Z6DT0000

94

1833.5

10:46:47

XLON

A004VE32Z6DT0000

26

1833.5

10:46:47

XLON

A004VF32Z6DT0000

135

1833.5

10:48:45

XLON

A004WC32Z6DT0000

182

1833.0

10:48:45

XLON

A004WD32Z6DT0000

17

1833.0

10:51:45

XLON

A0054K32Z6DT0000

104

1834.5

10:55:32

XLON

A0059432Z6DT0000

53

1836.0

11:00:00

XLON

A005D132Z6DT0000

125

1836.0

11:00:00

XLON

A005CZ32Z6DT0000

162

1836.0

11:00:00

XLON

A005D232Z6DT0000

125

1836.0

11:00:00

XLON

A005D032Z6DT0000

133

1835.0

11:00:32

XLON

A005DF32Z6DT0000

95

1834.0

11:01:04

XLON

A005E432Z6DT0000

67

1834.0

11:02:38

XLON

A005F932Z6DT0000

21

1834.5

11:07:35

XLON

A005HN32Z6DT0000

179

1835.0

11:22:59

XLON

A005ZR32Z6DT0000

222

1835.0

11:22:59

XLON

L0051H32Z6DU0000

98

1835.0

11:22:59

XLON

A005ZS32Z6DT0000

778

1835.0

11:22:59

XLON

L0051G32Z6DU0000

88

1837.5

11:28:50

XLON

A0062W32Z6DT0000

152

1837.5

11:28:50

XLON

A0062X32Z6DT0000

44

1837.5

11:33:10

XLON

A0066H32Z6DT0000

102

1836.5

11:35:03

XLON

A0067432Z6DT0000

43

1837.5

11:38:22

XLON

A006AB32Z6DT0000

99

1837.5

11:38:22

XLON

A006AA32Z6DT0000

63

1837.5

11:38:22

XLON

A006A932Z6DT0000

174

1838.5

11:40:42

XLON

A006C432Z6DT0000

126

1838.5

11:42:10

XLON

A006D632Z6DT0000

220

1839.0

11:42:16

XLON

A006D732Z6DT0000

21

1842.0

11:46:24

XLON

A006GH32Z6DT0000

138

1844.0

11:52:56

XLON

A006J332Z6DT0000

102

1844.0

11:53:39

XLON

A006JA32Z6DT0000

35

1843.5

11:53:39

XLON

A006J932Z6DT0000

108

1843.5

11:53:39

XLON

A006J832Z6DT0000

220

1843.5

11:56:30

XLON

A006LB32Z6DT0000

120

1843.5

11:56:30

XLON

A006LA32Z6DT0000

61

1843.5

11:58:29

XLON

A006MU32Z6DT0000

17

1843.5

12:00:23

XLON

A006N332Z6DT0000

67

1843.5

12:00:25

XLON

A006N432Z6DT0000

13

1842.5

12:01:07

XLON

A006NF32Z6DT0000

13

1842.5

12:01:10

XLON

A006NG32Z6DT0000

13

1842.5

12:01:12

XLON

A006NH32Z6DT0000

11

1842.5

12:01:15

XLON

A006NI32Z6DT0000

2

1844.0

12:02:58

XLON

A006NN32Z6DT0000

97

1844.0

12:07:06

XLON

A006P332Z6DT0000

20

1844.0

12:08:40

XLON

A006Q832Z6DT0000

116

1844.5

12:12:06

XLON

A006S732Z6DT0000

25

1844.5

12:13:25

XLON

A006SU32Z6DT0000

13

1846.0

12:18:21

XLON

A006U432Z6DT0000

29

1846.0

12:18:24

XLON

A006U532Z6DT0000

53

1845.5

12:20:50

XLON

A006U932Z6DT0000

39

1846.5

12:25:09

XLON

A006WP32Z6DT0000

19

1846.5

12:25:09

XLON

A006WQ32Z6DT0000

64

1845.5

12:27:39

XLON

A006WY32Z6DT0000

64

1845.5

12:27:39

XLON

A006WZ32Z6DT0000

13

1844.0

12:31:18

XLON

A006YR32Z6DT0000

13

1844.0

12:31:21

XLON

A006YS32Z6DT0000

13

1844.0

12:31:23

XLON

A006YT32Z6DT0000

13

1844.0

12:31:26

XLON

A006YV32Z6DT0000

1

1844.0

12:31:29

XLON

A006YU32Z6DT0000

8

1844.0

12:31:31

XLON

A006YW32Z6DT0000

6

1844.0

12:33:16

XLON

A006ZX32Z6DT0000

41

1844.0

12:33:16

XLON

A006ZY32Z6DT0000

16

1846.0

12:39:02

XLON

A0072H32Z6DT0000

127

1846.5

12:46:45

XLON

A0075332Z6DT0000

126

1847.5

12:50:24

XLON

A0077E32Z6DT0000

91

1847.0

12:52:27

XLON

A0078L32Z6DT0000

83

1846.0

12:55:04

XLON

A007A432Z6DT0000

9

1846.0

12:59:50

XLON

A007C032Z6DT0000

129

1846.0

13:10:18

XLON

A007G432Z6DT0000

29

1845.5

13:11:50

XLON

A007HF32Z6DT0000

100

1845.0

13:13:27

XLON

A007IQ32Z6DT0000

10

1845.0

13:13:27

XLON

A007IR32Z6DT0000

158

1845.0

13:13:27

XLON

A007IS32Z6DT0000

78

1843.0

13:19:32

XLON

A007RJ32Z6DT0000

55

1842.5

13:20:05

XLON

A007RK32Z6DT0000

141

1844.0

13:27:57

XLON

A007UN32Z6DT0000

89

1844.0

13:30:43

XLON

A007WZ32Z6DT0000

55

1844.0

13:30:43

XLON

A007WY32Z6DT0000

119

1845.0

13:32:10

XLON

A007XX32Z6DT0000

59

1844.5

13:32:10

XLON

A007XW32Z6DT0000

72

1844.5

13:42:33

XLON

A0085032Z6DT0000

68

1844.5

13:42:33

XLON

A0085132Z6DT0000

41

1843.5

13:42:37

XLON

A0085232Z6DT0000

133

1842.5

13:43:32

XLON

A0085532Z6DT0000

9

1842.5

13:44:03

XLON

A0085X32Z6DT0000

21

1842.5

13:44:33

XLON

A0086332Z6DT0000

116

1845.5

13:51:02

XLON

A0089G32Z6DT0000

22

1845.0

13:52:45

XLON

A008AS32Z6DT0000

93

1850.5

14:00:37

XLON

A008DL32Z6DT0000

145

1852.5

14:03:58

XLON

A008EI32Z6DT0000

138

1852.0

14:05:01

XLON

A008FB32Z6DT0000

220

1852.0

14:05:01

XLON

A008FC32Z6DT0000

28

1852.0

14:05:01

XLON

A008FD32Z6DT0000

123

1852.0

14:07:14

XLON

A008GJ32Z6DT0000

139

1852.0

14:07:14

XLON

A008GI32Z6DT0000

133

1851.5

14:07:56

XLON

A008GK32Z6DT0000

55

1851.5

14:08:10

XLON

A008H232Z6DT0000

72

1851.5

14:08:10

XLON

A008H132Z6DT0000

150

1852.5

14:11:03

XLON

A008N632Z6DT0000

147

1851.5

14:11:52

XLON

A008NG32Z6DT0000

66

1851.0

14:12:45

XLON

A008NO32Z6DT0000

1

1851.0

14:12:45

XLON

A008NP32Z6DT0000

142

1851.0

14:15:33

XLON

A008SL32Z6DT0000

84

1851.0

14:15:33

XLON

A008SM32Z6DT0000

146

1851.0

14:16:23

XLON

A008T032Z6DT0000

79

1850.0

14:16:32

XLON

A008T432Z6DT0000

175

1850.0

14:16:32

XLON

A008T332Z6DT0000

49

1850.5

14:20:26

XLON

A0091V32Z6DT0000

72

1851.0

14:23:10

XLON

A0092X32Z6DT0000

59

1850.0

14:24:35

XLON

A0093A32Z6DT0000

81

1852.5

14:30:17

XLON

A0098H32Z6DT0000

54

1852.5

14:30:17

XLON

A0098I32Z6DT0000

35

1852.5

14:31:04

XLON

A0099V32Z6DT0000

177

1853.0

14:31:04

XLON

A0099U32Z6DT0000

123

1853.5

14:32:36

XLON

A009AM32Z6DT0000

174

1853.0

14:32:42

XLON

A009AU32Z6DT0000

139

1853.0

14:33:01

XLON

A009B632Z6DT0000

64

1852.5

14:33:14

XLON

A009CG32Z6DT0000

63

1852.0

14:33:41

XLON

A009D532Z6DT0000

69

1852.0

14:37:57

XLON

A009LH32Z6DT0000

64

1853.5

14:38:56

XLON

A009MD32Z6DT0000

143

1855.5

14:43:19

XLON

A009VV32Z6DT0000

290

1855.5

14:43:19

XLON

A009VU32Z6DT0000

132

1856.0

14:44:43

XLON

A009XF32Z6DT0000

220

1855.5

14:44:45

XLON

A009XG32Z6DT0000

62

1856.0

14:44:45

XLON

A009XI32Z6DT0000

125

1856.0

14:44:45

XLON

A009XH32Z6DT0000

76

1856.0

14:46:51

XLON

A00A2Q32Z6DT0000

44

1856.0

14:47:07

XLON

A00A3932Z6DT0000

87

1856.0

14:47:29

XLON

A00A3Q32Z6DT0000

210

1857.0

14:48:22

XLON

A00A5932Z6DT0000

103

1859.0

14:50:16

XLON

A00A7A32Z6DT0000

29

1857.5

14:50:27

XLON

A00A7O32Z6DT0000

157

1857.0

14:50:44

XLON

A00A8B32Z6DT0000

46

1857.5

14:54:14

XLON

A00AB332Z6DT0000

220

1857.5

14:54:14

XLON

A00AB432Z6DT0000

3

1857.5

14:54:14

XLON

A00AB532Z6DT0000

179

1857.5

14:54:15

XLON

A00AB732Z6DT0000

72

1857.5

14:54:15

XLON

A00AB832Z6DT0000

220

1857.0

14:54:15

XLON

A00AB632Z6DT0000

64

1856.5

14:56:08

XLON

A00ACW32Z6DT0000

74

1856.5

14:56:08

XLON

A00ACU32Z6DT0000

149

1857.0

14:59:19

XLON

A00AF432Z6DT0000

120

1856.0

14:59:47

XLON

A00AFB32Z6DT0000

17

1855.5

15:00:08

XLON

A00AGW32Z6DT0000

44

1858.0

15:02:06

XLON

A00AJ632Z6DT0000

220

1858.0

15:02:06

XLON

A00AJ732Z6DT0000

179

1858.0

15:02:06

XLON

A00AJ832Z6DT0000

179

1858.0

15:02:07

XLON

A00AJ932Z6DT0000

119

1858.0

15:02:07

XLON

A00AJA32Z6DT0000

128

1857.0

15:02:57

XLON

A00AM032Z6DT0000

137

1859.5

15:08:39

XLON

A00ASZ32Z6DT0000

179

1859.5

15:08:39

XLON

A00AT032Z6DT0000

88

1859.5

15:08:39

XLON

A00AT132Z6DT0000

106

1860.0

15:13:32

XLON

A00AYD32Z6DT0000

63

1860.0

15:14:15

XLON

A00AYH32Z6DT0000

60

1860.0

15:14:15

XLON

A00AYI32Z6DT0000

126

1859.5

15:14:15

XLON

A00AYJ32Z6DT0000

34

1860.0

15:15:45

XLON

A00AZY32Z6DT0000

10

1859.0

15:17:47

XLON

A00B1Q32Z6DT0000

186

1860.0

15:19:53

XLON

A00B4932Z6DT0000

2043

1861.0

16:35:24

XLON

I009HM32Z6DU0000

751

1861.0

16:35:24

XLON

I009I732Z6DU0000

886

1861.0

16:35:24

XLON

I009I932Z6DU0000

728

1861.0

16:35:24

XLON

I009IB32Z6DU0000

884

1861.0

16:35:24

XLON

I009ID32Z6DU0000

3081

1861.0

16:35:24

XLON

I009IF32Z6DU0000

70

1861.0

16:35:24

XLON

I009IH32Z6DU0000

205

1861.0

16:35:24

XLON

I009IJ32Z6DU0000

128

1861.0

16:35:24

XLON

I009IL32Z6DU0000

4557

1861.0

16:35:24

XLON

I009IN32Z6DU0000

1521

1861.0

16:35:24

XLON

I009IP32Z6DU0000

2571

1861.0

16:35:24

XLON

I009IT32Z6DU0000

7

1861.0

16:35:24

XLON

I009IU32Z6DU0000

3738

1861.0

16:35:24

XLON

I009IX32Z6DU0000

1012

1861.0

16:35:24

XLON

I009IZ32Z6DU0000

4869

1861.0

16:35:24

XLON

I009J132Z6DU0000

4282

1861.0

16:35:24

XLON

I009J332Z6DU0000

4666

1861.0

16:35:24

XLON

I009J532Z6DU0000

2191

1861.0

16:35:24

XLON

I009J932Z6DU0000

5207

1861.0

16:35:24

XLON

I009JB32Z6DU0000

29

1861.0

16:35:24

XLON

I009JD32Z6DU0000

1041

1861.0

16:35:24

XLON

I009J732Z6DU0000

120

1861.0

16:35:24

XLON

I009JF32Z6DU0000

603

1861.0

16:35:24

XLON

I009IR32Z6DU0000

4810

1861.0

16:35:24

XLON

I009HK32Z6DU0000

 

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
 
 
UK 100

Latest directors dealings