Transaction in Own Shares

Associated British Foods PLC
07 February 2024
 






07 February 2024

 








Associated British Foods plc

 








Transaction in own shares

 








Associated British Foods plc (the 'Company') announces that on 07 February 2024 it purchased for cancellation from UBS AG London Branch ('UBS') the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 9 November 2023.






Description of shares:


Associated British Foods plc
Ordinary shares of 5 15/22 pence

Date of transaction:


07 February 2024

Number of shares repurchased:


113,447

Average price paid per share:


GBp 2253.1299

Highest price paid per share:


GBp 2264

Lowest price paid per share:


GBp 2240






The Company intends to cancel these Shares.

All shares were purchased from UBS as an on exchange transaction subject to the rules of the London Stock Exchange.

The table below contains detailed information of the individual trades made by UBS as part of the buyback programme.

 

 

 

 

 

 

 

 

 

 




Schedule of purchases

 

 

 

 

 





Shares purchased:

Associated British Foods plc (ISIN: GB0006731235)


Date of purchases:

07 February 2024




Investment firm:

UBS AG London Branch








Aggregated information:

 

 

 

 

 




Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

                  2,254.1854

56,525

      2,241.0000

      2,264.0000

BATS Europe

                  2,252.2036

15,296

      2,242.0000

      2,259.0000

Chi-X Europe

                  2,251.7980

32,319

      2,240.0000

      2,260.0000

Aquis

                  2,252.8672

9,307

      2,242.0000

      2,259.0000






Individual transactions:

 









Number of ordinary shares purchased

Transaction price per ordinary share (pence)

Time of transaction (London time)

Trading venue

Match ID

593

                  2,259.0000

08:25:40

Aquis

1859620

140

                  2,259.0000

08:25:40

Aquis

1859614

65

                  2,258.0000

08:36:16

Aquis

1870430

705

                  2,258.0000

08:36:16

Aquis

1870428

749

                  2,256.0000

09:42:33

Aquis

1930282

80

                  2,252.0000

10:22:10

Aquis

1960486

29

                  2,252.0000

10:23:06

Aquis

1960898

24

                  2,252.0000

10:23:46

Aquis

1961269

569

                  2,252.0000

10:24:09

Aquis

1961583

11

                  2,242.0000

11:03:03

Aquis

1990437

600

                  2,242.0000

11:03:55

Aquis

1991016

64

                  2,242.0000

11:03:55

Aquis

1991018

314

                  2,246.0000

11:29:23

Aquis

2007812

117

                  2,246.0000

11:29:23

Aquis

2007810

288

                  2,246.0000

11:29:23

Aquis

2007806

72

                  2,244.0000

11:57:43

Aquis

2025437

377

                  2,246.0000

12:02:07

Aquis

2027905

302

                  2,246.0000

12:02:07

Aquis

2027909

29

                  2,252.0000

12:38:12

Aquis

2052107

499

                  2,252.0000

12:39:12

Aquis

2052832

195

                  2,252.0000

12:39:12

Aquis

2052838

158

                  2,252.0000

12:39:12

Aquis

2052848

548

                  2,252.0000

12:39:12

Aquis

2052846

48

                  2,253.0000

12:53:26

Aquis

2061126

536

                  2,254.0000

12:56:17

Aquis

2063145

56

                  2,254.0000

12:56:18

Aquis

2063147

138

                  2,256.0000

13:01:42

Aquis

2066887

20

                  2,256.0000

13:01:58

Aquis

2067017

17

                  2,256.0000

13:07:14

Aquis

2070086

649

                  2,257.0000

13:35:05

Aquis

2090884

12

                  2,257.0000

13:35:05

Aquis

2090882

49

                  2,257.0000

13:35:05

Aquis

2090878

148

                  2,257.0000

16:27:52

Aquis

2375373

148

                  2,257.0000

16:27:52

Aquis

2375365

96

                  2,257.0000

16:27:52

Aquis

2375363

148

                  2,257.0000

16:27:52

Aquis

2375361

118

                  2,256.0000

16:29:47

Aquis

2382206

96

                  2,256.0000

16:29:47

Aquis

2382202

500

                  2,256.0000

16:29:47

Aquis

2382204

104

                  2,259.0000

08:25:40

BATE

1859618

150

                  2,259.0000

08:25:40

BATE

1859622

66

                  2,259.0000

08:25:40

BATE

1859624

354

                  2,259.0000

08:25:40

BATE

1859616

428

                  2,257.0000

08:37:23

BATE

1871474

227

                  2,257.0000

08:37:23

BATE

1871472

96

                  2,257.0000

08:37:24

BATE

1871492

733

                  2,256.0000

09:42:33

BATE

1930286

51

                  2,256.0000

09:42:33

BATE

1930288

85

                  2,258.0000

09:57:12

BATE

1941224

86

                  2,258.0000

09:58:26

BATE

1942082

622

                  2,258.0000

10:00:49

BATE

1943857

732

                  2,253.0000

10:21:34

BATE

1960072

352

                  2,248.0000

10:33:33

BATE

1968415

388

                  2,248.0000

10:33:33

BATE

1968413

360

                  2,243.0000

11:10:11

BATE

1995656

383

                  2,243.0000

11:10:11

BATE

1995660

47

                  2,243.0000

11:10:11

BATE

1995662

788

                  2,242.0000

11:11:19

BATE

1996309

830

                  2,246.0000

11:29:23

BATE

2007808

91

                  2,246.0000

11:37:33

BATE

2013196

96

                  2,246.0000

11:38:15

BATE

2013693

102

                  2,246.0000

11:39:16

BATE

2014383

384

                  2,246.0000

11:40:31

BATE

2015189

572

                  2,244.0000

11:45:41

BATE

2018535

131

                  2,244.0000

11:45:41

BATE

2018533

26

                  2,245.0000

12:12:36

BATE

2034544

41

                  2,247.0000

12:19:42

BATE

2038756

342

                  2,247.0000

12:21:10

BATE

2041438

375

                  2,247.0000

12:21:10

BATE

2041442

116

                  2,251.0000

12:39:12

BATE

2052852

290

                  2,252.0000

12:39:12

BATE

2052830

18

                  2,252.0000

12:39:12

BATE

2052836

472

                  2,252.0000

12:39:12

BATE

2052842

36

                  2,254.0000

12:56:03

BATE

2062938

37

                  2,254.0000

12:56:17

BATE

2063133

794

                  2,254.0000

12:56:17

BATE

2063137

266

                  2,256.0000

13:07:14

BATE

2070088

433

                  2,256.0000

13:07:14

BATE

2070090

501

                  2,258.0000

13:18:27

BATE

2076919

267

                  2,258.0000

13:18:27

BATE

2076917

667

                  2,258.0000

16:02:17

BATE

2322235

81

                  2,257.0000

16:06:02

BATE

2329202

686

                  2,257.0000

16:06:03

BATE

2329248

118

                  2,254.0000

16:22:15

BATE

2364618

625

                  2,254.0000

16:22:15

BATE

2364610

183

                  2,257.0000

16:27:52

BATE

2375353

431

                  2,257.0000

16:27:52

BATE

2375347

99

                  2,257.0000

16:27:52

BATE

2375349

100

                  2,257.0000

16:27:52

BATE

2375333

34

                  2,257.0000

16:27:52

BATE

2375335

14

                  2,260.0000

08:22:14

CHIX

1856594

702

                  2,260.0000

08:22:14

CHIX

1856590

223

                  2,260.0000

08:32:06

CHIX

1866165

513

                  2,260.0000

08:32:06

CHIX

1866161

265

                  2,259.0000

08:43:37

CHIX

1877508

285

                  2,259.0000

08:43:47

CHIX

1877654

166

                  2,259.0000

08:43:47

CHIX

1877652

790

                  2,256.0000

09:42:33

CHIX

1930284

709

                  2,255.0000

10:14:29

CHIX

1955168

126

                  2,253.0000

10:21:34

CHIX

1960074

788

                  2,253.0000

10:21:34

CHIX

1960070

52

                  2,252.0000

10:24:09

CHIX

1961577

422

                  2,252.0000

10:24:09

CHIX

1961581

265

                  2,252.0000

10:24:09

CHIX

1961579

748

                  2,249.0000

10:28:54

CHIX

1964948

55

                  2,249.0000

10:28:54

CHIX

1964946

529

                  2,249.0000

10:33:03

CHIX

1968056

185

                  2,249.0000

10:33:03

CHIX

1968054

84

                  2,249.0000

10:33:03

CHIX

1968050

748

                  2,244.0000

10:47:01

CHIX

1978490

691

                  2,243.0000

11:00:40

CHIX

1988838

651

                  2,242.0000

11:03:49

CHIX

1990953

37

                  2,242.0000

11:03:49

CHIX

1990951

472

                  2,243.0000

11:10:11

CHIX

1995664

315

                  2,243.0000

11:10:11

CHIX

1995658

749

                  2,240.0000

11:20:47

CHIX

2002480

784

                  2,246.0000

11:29:23

CHIX

2007802

35

                  2,246.0000

11:29:23

CHIX

2007800

720

                  2,245.0000

11:42:41

CHIX

2016469

738

                  2,243.0000

11:52:19

CHIX

2022524

139

                  2,246.0000

12:02:07

CHIX

2027907

600

                  2,246.0000

12:02:07

CHIX

2027913

79

                  2,245.0000

12:03:10

CHIX

2028585

743

                  2,245.0000

12:04:11

CHIX

2029287

768

                  2,246.0000

12:12:36

CHIX

2034542

157

                  2,246.0000

12:12:36

CHIX

2034536

299

                  2,246.0000

12:12:36

CHIX

2034534

44

                  2,246.0000

12:12:36

CHIX

2034538

222

                  2,246.0000

12:12:36

CHIX

2034540

38

                  2,247.0000

12:21:10

CHIX

2041440

425

                  2,247.0000

12:21:10

CHIX

2041444

209

                  2,247.0000

12:21:10

CHIX

2041446

36

                  2,249.0000

12:28:15

CHIX

2045298

54

                  2,252.0000

12:34:54

CHIX

2049981

505

                  2,252.0000

12:34:54

CHIX

2049979

272

                  2,252.0000

12:36:59

CHIX

2051349

461

                  2,253.0000

12:36:59

CHIX

2051343

364

                  2,253.0000

12:36:59

CHIX

2051341

200

                  2,253.0000

12:36:59

CHIX

2051335

255

                  2,253.0000

12:36:59

CHIX

2051331

114

                  2,252.0000

12:39:12

CHIX

2052834

479

                  2,252.0000

12:39:12

CHIX

2052840

177

                  2,252.0000

12:39:12

CHIX

2052844

38

                  2,254.0000

12:48:11

CHIX

2057957

61

                  2,254.0000

12:48:18

CHIX

2058022

100

                  2,254.0000

12:48:18

CHIX

2058024

118

                  2,255.0000

12:56:12

CHIX

2063064

400

                  2,255.0000

12:56:12

CHIX

2063060

10

                  2,255.0000

12:56:12

CHIX

2063058

824

                  2,255.0000

12:56:12

CHIX

2063056

407

                  2,255.0000

12:56:17

CHIX

2063131

1,108

                  2,254.0000

12:56:17

CHIX

2063135

173

                  2,255.0000

12:56:17

CHIX

2063129

204

                  2,256.0000

13:01:23

CHIX

2066679

213

                  2,257.0000

13:01:23

CHIX

2066669

76

                  2,257.0000

13:01:23

CHIX

2066671

151

                  2,257.0000

13:01:23

CHIX

2066675

77

                  2,256.0000

13:01:23

CHIX

2066677

41

                  2,257.0000

13:01:23

CHIX

2066673

597

                  2,257.0000

13:01:23

CHIX

2066667

118

                  2,256.0000

13:01:42

CHIX

2066885

2

                  2,256.0000

13:04:16

CHIX

2068457

146

                  2,256.0000

13:07:14

CHIX

2070098

293

                  2,256.0000

13:07:14

CHIX

2070096

107

                  2,256.0000

13:07:14

CHIX

2070094

159

                  2,256.0000

13:08:10

CHIX

2070550

209

                  2,257.0000

13:33:17

CHIX

2089326

210

                  2,257.0000

13:34:03

CHIX

2089911

151

                  2,257.0000

13:34:41

CHIX

2090454

706

                  2,256.0000

13:35:05

CHIX

2090886

382

                  2,257.0000

13:35:05

CHIX

2090880

429

                  2,257.0000

13:35:05

CHIX

2090876

320

                  2,257.0000

13:35:05

CHIX

2090874

745

                  2,257.0000

16:06:02

CHIX

2329204

692

                  2,255.0000

16:18:05

CHIX

2354368

606

                  2,253.0000

16:22:17

CHIX

2364677

110

                  2,253.0000

16:22:17

CHIX

2364675

324

                  2,254.0000

16:22:55

CHIX

2365962

255

                  2,257.0000

16:27:52

CHIX

2375351

600

                  2,257.0000

16:27:52

CHIX

2375331

159

                  2,257.0000

16:27:52

CHIX

2375325

89

                  2,257.0000

16:27:52

CHIX

2375327

280

                  2,257.0000

16:27:52

CHIX

2375329

66

                  2,257.0000

16:27:52

CHIX

2375337

300

                  2,257.0000

16:27:52

CHIX

2375323

222

                  2,256.0000

16:29:30

CHIX

2378427

147

                  2,256.0000

16:29:32

CHIX

2378962

32

                  2,256.0000

16:29:32

CHIX

2378865

2

                  2,256.0000

16:29:32

CHIX

2378863

359

                  2,256.0000

16:29:33

CHIX

2379281

60

                  2,260.0000

08:22:14

LSE

1856600

504

                  2,260.0000

08:22:14

LSE

1856598

269

                  2,260.0000

08:22:14

LSE

1856596

622

                  2,260.0000

08:22:14

LSE

1856592

586

                  2,259.0000

08:25:40

LSE

1859626

549

                  2,256.0000

08:25:41

LSE

1859632

566

                  2,260.0000

08:32:06

LSE

1866163

187

                  2,259.0000

08:32:34

LSE

1866554

480

                  2,259.0000

08:32:34

LSE

1866552

524

                  2,258.0000

08:34:04

LSE

1867892

564

                  2,258.0000

08:36:16

LSE

1870432

425

                  2,259.0000

08:43:37

LSE

1877512

84

                  2,259.0000

08:43:37

LSE

1877510

582

                  2,258.0000

08:46:33

LSE

1880471

470

                  2,264.0000

09:00:11

LSE

1892942

24

                  2,264.0000

09:00:11

LSE

1892940

661

                  2,255.0000

09:40:06

LSE

1928372

596

                  2,256.0000

09:42:33

LSE

1930294

52

                  2,256.0000

09:42:33

LSE

1930292

482

                  2,256.0000

09:42:33

LSE

1930290

528

                  2,258.0000

09:47:53

LSE

1934440

534

                  2,258.0000

09:55:01

LSE

1939586

597

                  2,258.0000

10:00:49

LSE

1943859

200

                  2,258.0000

10:09:21

LSE

1951081

297

                  2,258.0000

10:09:21

LSE

1951079

396

                  2,256.0000

10:14:01

LSE

1954822

241

                  2,256.0000

10:14:01

LSE

1954820

549

                  2,255.0000

10:14:29

LSE

1955170

544

                  2,254.0000

10:18:07

LSE

1957624

542

                  2,253.0000

10:21:34

LSE

1960076

148

                  2,252.0000

10:24:09

LSE

1961587

432

                  2,252.0000

10:24:09

LSE

1961585

588

                  2,249.0000

10:33:03

LSE

1968052

587

                  2,248.0000

10:33:33

LSE

1968417

518

                  2,242.0000

11:03:49

LSE

1990955

259

                  2,243.0000

11:10:11

LSE

1995668

327

                  2,243.0000

11:10:11

LSE

1995666

544

                  2,242.0000

11:11:19

LSE

1996311

583

                  2,241.0000

11:15:05

LSE

1999057

517

                  2,247.0000

11:24:15

LSE

2004497

493

                  2,247.0000

11:24:15

LSE

2004495

563

                  2,246.0000

11:29:23

LSE

2007804

231

                  2,247.0000

11:33:04

LSE

2010101

150

                  2,247.0000

11:33:04

LSE

2010103

198

                  2,247.0000

11:33:04

LSE

2010105

580

                  2,247.0000

11:33:04

LSE

2010099

530

                  2,247.0000

11:36:02

LSE

2012206

374

                  2,246.0000

11:40:31

LSE

2015191

134

                  2,246.0000

11:40:31

LSE

2015187

491

                  2,244.0000

11:45:41

LSE

2018537

523

                  2,243.0000

11:52:19

LSE

2022526

499

                  2,245.0000

11:54:46

LSE

2023652

112

                  2,245.0000

11:56:25

LSE

2024595

342

                  2,245.0000

11:56:25

LSE

2024593

171

                  2,245.0000

11:56:25

LSE

2024591

319

                  2,246.0000

12:02:07

LSE

2027915

311

                  2,246.0000

12:02:07

LSE

2027911

821

                  2,245.0000

12:04:11

LSE

2029289

585

                  2,244.0000

12:04:55

LSE

2029715

101

                  2,247.0000

12:19:18

LSE

2038503

520

                  2,247.0000

12:19:18

LSE

2038501

408

                  2,247.0000

12:19:18

LSE

2038499

543

                  2,247.0000

12:21:10

LSE

2041448

829

                  2,253.0000

12:36:59

LSE

2051347

1,321

                  2,253.0000

12:36:59

LSE

2051345

193

                  2,253.0000

12:36:59

LSE

2051333

195

                  2,253.0000

12:36:59

LSE

2051337

190

                  2,253.0000

12:36:59

LSE

2051339

278

                  2,253.0000

12:36:59

LSE

2051328

77

                  2,253.0000

12:36:59

LSE

2051326

193

                  2,253.0000

12:36:59

LSE

2051324

548

                  2,252.0000

12:39:12

LSE

2052850

64

                  2,254.0000

12:45:36

LSE

2056468

100

                  2,254.0000

12:46:36

LSE

2056975

172

                  2,254.0000

12:46:36

LSE

2056973

360

                  2,255.0000

12:56:12

LSE

2063062

59

                  2,254.0000

12:56:17

LSE

2063143

426

                  2,254.0000

12:56:17

LSE

2063141

606

                  2,254.0000

12:56:17

LSE

2063139

192

                  2,257.0000

13:01:23

LSE

2066693

31

                  2,257.0000

13:01:23

LSE

2066691

326

                  2,257.0000

13:01:23

LSE

2066689

241

                  2,257.0000

13:01:23

LSE

2066687

97

                  2,257.0000

13:01:23

LSE

2066685

136

                  2,257.0000

13:01:23

LSE

2066683

260

                  2,257.0000

13:01:23

LSE

2066681

1

                  2,257.0000

13:01:25

LSE

2066733

529

                  2,257.0000

13:01:42

LSE

2066883

565

                  2,256.0000

13:07:14

LSE

2070092

243

                  2,259.0000

13:14:46

LSE

2074513

354

                  2,259.0000

13:14:46

LSE

2074511

360

                  2,259.0000

13:14:46

LSE

2074509

168

                  2,259.0000

13:14:46

LSE

2074507

251

                  2,260.0000

13:17:41

LSE

2076344

597

                  2,260.0000

13:17:41

LSE

2076348

258

                  2,260.0000

13:17:41

LSE

2076346

890

                  2,259.0000

13:17:57

LSE

2076531

661

                  2,258.0000

13:18:27

LSE

2076915

352

                  2,258.0000

13:23:03

LSE

2080565

240

                  2,258.0000

13:23:03

LSE

2080563

586

                  2,258.0000

13:31:01

LSE

2087384

576

                  2,258.0000

13:32:18

LSE

2088517

508

                  2,257.0000

13:39:51

LSE

2094782

552

                  2,260.0000

14:01:41

LSE

2113679

594

                  2,259.0000

14:02:16

LSE

2114176

543

                  2,259.0000

14:10:28

LSE

2121856

546

                  2,258.0000

14:18:38

LSE

2129554

47

                  2,260.0000

15:51:20

LSE

2300623

501

                  2,260.0000

15:51:29

LSE

2300876

588

                  2,259.0000

16:00:37

LSE

2318939

416

                  2,258.0000

16:00:38

LSE

2318996

213

                  2,258.0000

16:00:38

LSE

2318994

408

                  2,258.0000

16:00:38

LSE

2318992

528

                  2,258.0000

16:02:17

LSE

2322239

611

                  2,258.0000

16:02:17

LSE

2322237

564

                  2,257.0000

16:02:26

LSE

2322527

181

                  2,257.0000

16:02:26

LSE

2322525

385

                  2,258.0000

16:04:02

LSE

2325323

213

                  2,258.0000

16:04:02

LSE

2325321

508

                  2,257.0000

16:10:40

LSE

2338500

27

                  2,256.0000

16:11:06

LSE

2339378

517

                  2,256.0000

16:11:06

LSE

2339376

251

                  2,254.0000

16:22:15

LSE

2364620

332

                  2,254.0000

16:22:15

LSE

2364622

97

                  2,254.0000

16:22:15

LSE

2364624

122

                  2,254.0000

16:22:15

LSE

2364612

372

                  2,254.0000

16:22:15

LSE

2364608

39

                  2,255.0000

16:22:15

LSE

2364596

311

                  2,255.0000

16:22:15

LSE

2364594

251

                  2,255.0000

16:22:15

LSE

2364592

193

                  2,255.0000

16:22:15

LSE

2364590

334

                  2,255.0000

16:22:15

LSE

2364588

609

                  2,253.0000

16:22:17

LSE

2364673

411

                  2,254.0000

16:22:37

LSE

2365301

38

                  2,254.0000

16:22:43

LSE

2365477

51

                  2,254.0000

16:22:55

LSE

2365968

194

                  2,254.0000

16:22:55

LSE

2365966

442

                  2,254.0000

16:22:55

LSE

2365964

39

                  2,255.0000

16:26:32

LSE

2373018

38

                  2,255.0000

16:26:45

LSE

2373405

231

                  2,256.0000

16:26:52

LSE

2373532

103

                  2,256.0000

16:26:52

LSE

2373529

160

                  2,256.0000

16:27:02

LSE

2373765

65

                  2,256.0000

16:27:02

LSE

2373763

20

                  2,256.0000

16:27:13

LSE

2374101

90

                  2,257.0000

16:27:52

LSE

2375371

202

                  2,257.0000

16:27:52

LSE

2375367

311

                  2,257.0000

16:27:52

LSE

2375369

1,423

                  2,257.0000

16:27:52

LSE

2375359

3

                  2,257.0000

16:27:52

LSE

2375357

311

                  2,257.0000

16:27:52

LSE

2375355

97

                  2,257.0000

16:27:52

LSE

2375345

203

                  2,257.0000

16:27:52

LSE

2375343

244

                  2,257.0000

16:27:52

LSE

2375341

214

                  2,257.0000

16:27:52

LSE

2375339

174

                  2,256.0000

16:29:19

LSE

2378010

358

                  2,256.0000

16:29:20

LSE

2378052

 

 










 

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