Transaction in Own Shares

Associated British Foods PLC
10 August 2023
 

10 August 2023

 

Associated British Foods plc

 

Transaction in own shares

 

Associated British Foods plc (the "Company") announces that on 10 August 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:

 

10 August 2023

Number of shares repurchased:

 

97,161

Average price paid per share:

 

GBp 2,002.3640

Highest price paid per share:

 

GBp 2,005.0000

Lowest price paid per share:

 

GBp 1,989.0000

 

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: 10 August 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

299

1993.5

08:03:55

XLON

C0006832Z6UP0000

116

1994.5

08:12:22

XLON

C0008732Z6UP0000

132

1994.5

08:12:34

XLON

C0008832Z6UP0000

494

1995.0

08:12:34

XLON

C0008932Z6UP0000

11

1995.0

08:12:37

XLON

C0008B32Z6UP0000

95

1995.0

08:12:37

XLON

C0008A32Z6UP0000

139

1994.0

08:15:00

XLON

C0009332Z6UP0000

120

1992.5

08:16:14

XLON

C0009P32Z6UP0000

125

1995.5

08:25:31

XLON

C000AN32Z6UP0000

115

1994.5

08:25:55

XLON

C000AR32Z6UP0000

39

1995.0

08:25:55

XLON

C000AS32Z6UP0000

111

1998.5

08:31:47

XLON

C000C032Z6UP0000

28

1999.5

08:31:47

XLON

C000C132Z6UP0000

65

1999.5

08:31:47

XLON

C000C232Z6UP0000

49

1998.5

08:31:47

XLON

C000BZ32Z6UP0000

143

1999.5

08:31:48

XLON

C000C332Z6UP0000

51

1999.5

08:31:48

XLON

C000C432Z6UP0000

52

1998.5

08:32:00

XLON

C000C532Z6UP0000

64

1998.5

08:32:00

XLON

C000C632Z6UP0000

130

1998.0

08:38:11

XLON

C000FA32Z6UP0000

12

1996.0

08:39:09

XLON

C000FB32Z6UP0000

27

1995.5

08:40:19

XLON

C000FC32Z6UP0000

85

1997.0

08:44:19

XLON

C000GA32Z6UP0000

75

1997.0

08:44:20

XLON

C000GB32Z6UP0000

61

1997.5

08:54:07

XLON

C000HF32Z6UP0000

31

1996.5

08:58:05

XLON

C000IS32Z6UP0000

71

1997.0

09:04:58

XLON

C000MR32Z6UP0000

55

1998.5

09:26:11

XLON

C000T832Z6UP0000

65

1999.0

09:27:35

XLON

C000TD32Z6UP0000

133

1999.0

09:27:35

XLON

C000TC32Z6UP0000

68

2000.0

09:34:45

XLON

C000VG32Z6UP0000

500

2000.0

09:34:45

XLON

C000VF32Z6UP0000

258

2000.0

09:34:47

XLON

C000VH32Z6UP0000

126

2000.0

09:34:47

XLON

C000VI32Z6UP0000

150

2000.0

09:34:48

XLON

C000VL32Z6UP0000

180

2000.0

09:34:48

XLON

C000VJ32Z6UP0000

8

2000.0

09:34:48

XLON

C000VK32Z6UP0000

129

1999.5

09:35:15

XLON

C000VN32Z6UP0000

131

1999.5

09:35:15

XLON

C000VM32Z6UP0000

55

1998.0

09:37:12

XLON

C000U632Z6UP0000

49

1997.5

09:39:59

XLON

C000WA32Z6UP0000

23

1997.5

09:44:55

XLON

C000X332Z6UP0000

15

1999.5

09:51:27

XLON

C0010Y32Z6UP0000

49

1999.5

09:51:27

XLON

C0010X32Z6UP0000

111

1998.5

09:52:58

XLON

C0010Z32Z6UP0000

19

1996.5

10:04:36

XLON

C0014232Z6UP0000

46

1996.5

10:04:36

XLON

C0014132Z6UP0000

22

1996.5

10:08:27

XLON

C0017I32Z6UP0000

11

1996.5

10:08:53

XLON

C0017J32Z6UP0000

8

1996.5

10:09:21

XLON

C0017K32Z6UP0000

6

1996.5

10:09:45

XLON

C0017L32Z6UP0000

21

1996.5

10:10:43

XLON

C001AP32Z6UP0000

34

1996.5

10:13:27

XLON

C001B232Z6UP0000

26

1997.0

10:18:55

XLON

C001D532Z6UP0000

116

1997.0

10:18:55

XLON

C001D632Z6UP0000

137

1996.0

10:19:17

XLON

C001D832Z6UP0000

41

1996.0

10:19:33

XLON

C001DI32Z6UP0000

52

1995.5

10:21:44

XLON

C001DM32Z6UP0000

104

1995.0

10:21:44

XLON

C001DL32Z6UP0000

90

1993.5

10:28:46

XLON

C001EN32Z6UP0000

23

1994.5

10:29:45

XLON

C001EP32Z6UP0000

155

1994.5

10:29:45

XLON

C001EO32Z6UP0000

33

1993.5

10:32:11

XLON

C001EQ32Z6UP0000

51

1993.5

10:37:25

XLON

C001FX32Z6UP0000

1

1993.5

10:38:00

XLON

C001G532Z6UP0000

7

1993.5

10:38:09

XLON

C001G632Z6UP0000

4

1993.0

10:38:24

XLON

C001GD32Z6UP0000

60

1993.5

10:54:44

XLON

C001JS32Z6UP0000

39

1993.5

10:54:44

XLON

C001JR32Z6UP0000

101

1993.0

10:57:31

XLON

C001K632Z6UP0000

37

1993.0

10:57:31

XLON

C001K532Z6UP0000

12

1994.0

11:02:06

XLON

C001LD32Z6UP0000

50

1994.0

11:03:42

XLON

C001LQ32Z6UP0000

47

1994.0

11:05:23

XLON

C001MF32Z6UP0000

58

1993.5

11:05:25

XLON

C001MI32Z6UP0000

140

1993.5

11:05:25

XLON

C001MH32Z6UP0000

1000

1993.5

11:05:25

XLON

F001MG32Z6UP0000

166

1993.5

11:06:05

XLON

C001MW32Z6UP0000

146

1993.0

11:06:05

XLON

E001ML32Z6UP0000

854

1993.0

11:06:05

XLON

E001MK32Z6UP0000

62

1993.5

11:06:05

XLON

C001MU32Z6UP0000

141

1993.0

11:06:05

XLON

C001MJ32Z6UP0000

13

1993.5

11:06:05

XLON

C001MX32Z6UP0000

63

1993.0

11:06:06

XLON

C001MY32Z6UP0000

271

1993.0

11:06:06

XLON

C001MZ32Z6UP0000

64

1992.5

11:06:10

XLON

C001N432Z6UP0000

200

1992.5

11:06:10

XLON

D001N132Z6UP0000

200

1992.5

11:06:10

XLON

C001N232Z6UP0000

5

1992.5

11:06:10

XLON

C001N532Z6UP0000

64

1992.5

11:06:10

XLON

C001N332Z6UP0000

800

1992.5

11:06:10

XLON

D001N032Z6UP0000

42

1992.0

11:06:11

XLON

C001N632Z6UP0000

44

1989.0

11:11:38

XLON

C001NY32Z6UP0000

52

1990.5

11:22:41

XLON

C001PP32Z6UP0000

55

1990.0

11:23:44

XLON

C001PT32Z6UP0000

159

1990.0

11:30:42

XLON

C001QP32Z6UP0000

71

1990.0

11:30:42

XLON

C001QO32Z6UP0000

55

1989.5

11:30:42

XLON

C001QN32Z6UP0000

749

1989.5

11:30:42

XLON

H001KR32Z6UQ0000

251

1989.5

11:30:42

XLON

H001KS32Z6UQ0000

120

1992.0

11:35:04

XLON

C001QR32Z6UP0000

205

1992.0

11:35:04

XLON

C001QQ32Z6UP0000

109

1993.0

11:39:50

XLON

C001RM32Z6UP0000

88

1992.5

11:45:01

XLON

C001T532Z6UP0000

85

1994.5

11:51:10

XLON

C001V632Z6UP0000

32

1994.0

11:51:11

XLON

C001V732Z6UP0000

48

1993.5

11:57:39

XLON

C001VH32Z6UP0000

105

1993.0

11:57:39

XLON

C001VI32Z6UP0000

137

1994.0

12:23:20

XLON

C0021332Z6UP0000

53

1994.0

12:23:20

XLON

C0021432Z6UP0000

81

1994.0

12:23:20

XLON

C0021232Z6UP0000

67

1993.0

12:26:19

XLON

C0021K32Z6UP0000

70

1991.0

12:40:11

XLON

C0024L32Z6UP0000

76

1990.5

12:40:26

XLON

C0024M32Z6UP0000

274

1989.5

12:42:47

XLON

I001ZH32Z6UQ0000

726

1989.5

12:42:47

XLON

I001ZG32Z6UQ0000

161

1989.5

12:42:47

XLON

C0024N32Z6UP0000

80

1989.5

12:45:01

XLON

C0024T32Z6UP0000

6

1989.5

12:45:01

XLON

C0024V32Z6UP0000

1000

1989.0

12:45:14

XLON

J0020632Z6UQ0000

126

1989.0

12:45:14

XLON

C0024U32Z6UP0000

258

1989.0

12:45:15

XLON

C0024W32Z6UP0000

162

1991.5

12:51:26

XLON

C0026Y32Z6UP0000

41

1992.0

12:56:09

XLON

C0028832Z6UP0000

155

1991.5

12:56:20

XLON

C0028932Z6UP0000

93

1993.5

13:09:46

XLON

C0029N32Z6UP0000

123

1992.5

13:10:31

XLON

C0029O32Z6UP0000

44

1994.5

13:18:20

XLON

C002A932Z6UP0000

118

1994.5

13:18:20

XLON

C002AA32Z6UP0000

116

1994.5

13:18:20

XLON

C002AB32Z6UP0000

68

1993.5

13:19:38

XLON

C002AL32Z6UP0000

52

1993.5

13:19:38

XLON

C002AM32Z6UP0000

125

2000.0

13:31:55

XLON

C002E132Z6UP0000

216

1999.5

13:33:14

XLON

C002E232Z6UP0000

166

2000.0

13:33:24

XLON

C002E432Z6UP0000

73

2000.0

13:33:24

XLON

C002E532Z6UP0000

40

2000.0

13:33:24

XLON

C002E332Z6UP0000

186

2000.0

13:33:25

XLON

C002E632Z6UP0000

166

2000.0

13:33:25

XLON

C002E732Z6UP0000

162

2000.0

13:33:25

XLON

C002E932Z6UP0000

216

2000.0

13:33:25

XLON

C002EA32Z6UP0000

43

2000.0

13:33:25

XLON

C002E832Z6UP0000

156

1999.5

13:34:15

XLON

C002EB32Z6UP0000

43

1999.5

13:34:54

XLON

C002EO32Z6UP0000

163

1999.0

13:34:54

XLON

C002EN32Z6UP0000

65

1999.5

13:34:54

XLON

C002EM32Z6UP0000

231

1999.5

13:34:54

XLON

C002EL32Z6UP0000

43

1999.5

13:34:54

XLON

C002EG32Z6UP0000

174

1999.0

13:34:54

XLON

C002EE32Z6UP0000

65

1999.0

13:34:54

XLON

C002EF32Z6UP0000

166

1999.5

13:34:54

XLON

C002EI32Z6UP0000

166

1999.5

13:34:54

XLON

C002EH32Z6UP0000

166

1999.0

13:34:54

XLON

C002ED32Z6UP0000

128

1998.5

13:34:54

XLON

C002EC32Z6UP0000

166

1999.5

13:34:54

XLON

C002EJ32Z6UP0000

118

1999.5

13:34:54

XLON

C002EP32Z6UP0000

169

1999.5

13:34:54

XLON

C002EK32Z6UP0000

33

1998.5

13:34:57

XLON

C002ER32Z6UP0000

170

1998.5

13:34:57

XLON

C002EQ32Z6UP0000

132

1999.0

13:35:44

XLON

C002FD32Z6UP0000

50

1998.5

13:37:34

XLON

C002FF32Z6UP0000

44

1998.5

13:39:00

XLON

C002FU32Z6UP0000

85

1996.0

13:40:10

XLON

C002FY32Z6UP0000

119

1995.5

13:41:01

XLON

C002FZ32Z6UP0000

122

1994.0

13:41:27

XLON

C002G432Z6UP0000

86

1994.0

13:41:34

XLON

C002G532Z6UP0000

117

1993.5

13:42:23

XLON

C002GC32Z6UP0000

41

1994.5

13:42:42

XLON

C002GI32Z6UP0000

180

1994.5

13:42:42

XLON

C002GG32Z6UP0000

170

1994.5

13:42:42

XLON

C002GH32Z6UP0000

10

1993.5

13:42:44

XLON

C002GJ32Z6UP0000

82

1994.5

13:45:00

XLON

C002GV32Z6UP0000

92

1996.5

13:49:54

XLON

C002H732Z6UP0000

110

1996.0

13:51:23

XLON

C002H832Z6UP0000

98

1997.0

13:57:13

XLON

C002II32Z6UP0000

101

2000.0

14:08:40

XLON

C002K132Z6UP0000

193

2000.0

14:08:47

XLON

C002K232Z6UP0000

105

2000.0

14:10:44

XLON

C002L532Z6UP0000

127

2000.0

14:13:22

XLON

C002LJ32Z6UP0000

10

2000.0

14:17:56

XLON

C002M432Z6UP0000

116

2000.0

14:17:56

XLON

C002M532Z6UP0000

60

2000.0

14:23:48

XLON

C002MV32Z6UP0000

63

2000.0

14:24:32

XLON

C002MU32Z6UP0000

65

2000.0

14:24:32

XLON

C002MW32Z6UP0000

70

2000.0

14:26:25

XLON

C002NK32Z6UP0000

73

2000.0

14:26:25

XLON

C002NG32Z6UP0000

16

2000.0

14:28:17

XLON

C002OI32Z6UP0000

3

2000.0

14:28:32

XLON

C002OJ32Z6UP0000

16

2000.0

14:30:40

XLON

C002PI32Z6UP0000

163

1999.5

14:33:33

XLON

C002QA32Z6UP0000

166

1998.5

14:33:33

XLON

C002QB32Z6UP0000

140

1998.5

14:33:33

XLON

C002QC32Z6UP0000

238

1998.5

14:33:33

XLON

C002QD32Z6UP0000

168

1998.5

14:33:34

XLON

C002QF32Z6UP0000

166

1998.5

14:33:34

XLON

C002QH32Z6UP0000

156

1998.5

14:33:34

XLON

C002QI32Z6UP0000

166

1998.5

14:33:34

XLON

C002QG32Z6UP0000

111

1998.5

14:33:34

XLON

C002QE32Z6UP0000

130

1999.0

14:33:40

XLON

C002QJ32Z6UP0000

57

1999.0

14:33:43

XLON

C002QK32Z6UP0000

60

1999.0

14:33:43

XLON

C002QL32Z6UP0000

66

1999.5

14:35:06

XLON

C002QM32Z6UP0000

27

2000.0

14:39:27

XLON

C002RZ32Z6UP0000

160

2000.0

14:44:42

XLON

C002VB32Z6UP0000

15

2000.0

15:41:44

XLON

C004GW32Z6UP0000

140

2000.0

15:41:44

XLON

C004GU32Z6UP0000

31

2000.0

15:43:58

XLON

C004KZ32Z6UP0000

76

1999.5

15:45:01

XLON

C004MW32Z6UP0000

81

1998.0

15:45:37

XLON

C004OZ32Z6UP0000

50

2003.0

15:56:26

XLON

C004U532Z6UP0000

130

2003.0

15:56:26

XLON

C004U432Z6UP0000

260

2003.0

15:59:03

XLON

C004WH32Z6UP0000

406

2003.0

15:59:03

XLON

C004WI32Z6UP0000

162

2003.0

15:59:03

XLON

C004WG32Z6UP0000

185

2002.0

16:02:36

XLON

C004ZN32Z6UP0000

470

2002.0

16:05:40

XLON

C0052132Z6UP0000

182

2002.0

16:05:40

XLON

C0051Z32Z6UP0000

250

2002.0

16:05:40

XLON

C0052032Z6UP0000

65

2004.0

16:08:08

XLON

C0053M32Z6UP0000

166

2004.0

16:08:08

XLON

C0053L32Z6UP0000

49

2004.0

16:08:12

XLON

C0053O32Z6UP0000

49

2004.0

16:08:22

XLON

C0053P32Z6UP0000

49

2004.0

16:08:25

XLON

C0053T32Z6UP0000

49

2004.0

16:08:32

XLON

C0053X32Z6UP0000

54

2004.0

16:08:35

XLON

C0053Y32Z6UP0000

197

2003.0

16:10:11

XLON

C0054532Z6UP0000

124

2003.0

16:10:12

XLON

C0054632Z6UP0000

49

2004.0

16:11:22

XLON

C0055332Z6UP0000

211

2004.0

16:11:25

XLON

C0055432Z6UP0000

97

2004.0

16:11:25

XLON

C0055632Z6UP0000

65

2004.0

16:11:25

XLON

C0055532Z6UP0000

60

2005.0

16:12:53

XLON

C0056132Z6UP0000

210

2005.0

16:15:08

XLON

C0056K32Z6UP0000

200

2005.0

16:15:45

XLON

C0057H32Z6UP0000

197

2005.0

16:16:02

XLON

C0058C32Z6UP0000

129

2005.0

16:17:32

XLON

C0058T32Z6UP0000

180

2005.0

16:17:32

XLON

C0058R32Z6UP0000

160

2005.0

16:17:32

XLON

C0058S32Z6UP0000

124

2005.0

16:20:34

XLON

C005A032Z6UP0000

110

2005.0

16:20:34

XLON

C005A132Z6UP0000

381

2005.0

16:20:34

XLON

C0059Y32Z6UP0000

242

2005.0

16:20:34

XLON

C0059X32Z6UP0000

246

2005.0

16:20:34

XLON

C0059W32Z6UP0000

110

2005.0

16:20:34

XLON

C0059Z32Z6UP0000

171

2005.0

16:23:19

XLON

C005BZ32Z6UP0000

95

2005.0

16:25:56

XLON

C005DL32Z6UP0000

190

2005.0

16:27:32

XLON

C005F832Z6UP0000

346

2005.0

16:27:32

XLON

C005F932Z6UP0000

128

2005.0

16:27:32

XLON

C005FA32Z6UP0000

281

2005.0

16:27:32

XLON

C005F732Z6UP0000

64

2005.0

16:27:32

XLON

C005FB32Z6UP0000

280

2004.0

16:27:54

XLON

C005FF32Z6UP0000

1602

2004.0

16:27:54

XLON

C005FG32Z6UP0000

308

2004.0

16:27:58

XLON

C005FI32Z6UP0000

264

2004.0

16:27:58

XLON

C005FH32Z6UP0000

156

2004.0

16:27:58

XLON

C005FK32Z6UP0000

303

2004.0

16:27:58

XLON

C005FJ32Z6UP0000

217

2004.0

16:28:01

XLON

C005FL32Z6UP0000

69

2005.0

16:29:40

XLON

C005IA32Z6UP0000

49

2005.0

16:29:59

XLON

C005IO32Z6UP0000

3

2005.0

16:29:59

XLON

C005IN32Z6UP0000

59

2005.0

16:35:05

XLON

C005LV32Z6UP0000

1049

2005.0

16:35:05

XLON

C005LT32Z6UP0000

659

2005.0

16:35:05

XLON

C005LS32Z6UP0000

1055

2005.0

16:35:05

XLON

C005LR32Z6UP0000

6155

2005.0

16:35:05

XLON

C005LQ32Z6UP0000

763

2005.0

16:35:05

XLON

C005LP32Z6UP0000

1028

2005.0

16:35:05

XLON

C005LO32Z6UP0000

117

2005.0

16:35:05

XLON

C005LN32Z6UP0000

326

2005.0

16:35:05

XLON

C005LM32Z6UP0000

761

2005.0

16:35:05

XLON

C005LK32Z6UP0000

821

2005.0

16:35:05

XLON

C005LJ32Z6UP0000

32960

2005.0

16:35:05

XLON

C005LI32Z6UP0000

712

2005.0

16:35:05

XLON

C005LH32Z6UP0000

1269

2005.0

16:35:05

XLON

C005LG32Z6UP0000

3430

2005.0

16:35:05

XLON

C005LF32Z6UP0000

134

2005.0

16:35:05

XLON

C005LE32Z6UP0000

1376

2005.0

16:35:05

XLON

C005LD32Z6UP0000

7271

2005.0

16:35:05

XLON

C005LL32Z6UP0000

1732

2005.0

16:35:05

XLON

C005LU32Z6UP0000

 

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