24 May 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 24 May 2024 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 2023.
Description of shares: |
Associated British Foods plc Ordinary shares of 5 15/22 pence |
Date of transaction: |
24 May 2024 |
Number of shares repurchased: |
25,988 |
Average price paid per share: |
GBp 2,707.6594
|
Highest price paid per share: |
GBp 2,710.0000
|
Lowest price paid per share: |
GBp 2,693.0000
|
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: 24 May 2024
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue |
Aggregated volume |
Highest price per share |
Lowest price per share |
Volume-weighted average price |
Aquis Exchange |
2,772 |
2,710.00 |
2,697.00 |
2,708.07 |
CBOE BXE |
5,168 |
2,710.00 |
2,695.00 |
2,707.41 |
CBOE CXE |
6,924 |
2,710.00 |
2,693.00 |
2,707.52 |
London Stock Exchange |
8,771 |
2,710.00 |
2,693.00 |
2,707.49 |
Turquoise |
2,353 |
2,710.00 |
2,697.00 |
2,708.76 |
Individual transactions:
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Transaction Reference Number |
103 |
2701 |
08:04:11 |
XLON |
592133648140546000 |
103 |
2699 |
08:04:11 |
AQXE |
592133648140546000 |
114 |
2699 |
08:04:11 |
XLON |
592133648140546000 |
103 |
2699 |
08:04:11 |
BATE |
606207398588744000 |
160 |
2699 |
08:04:11 |
CHIX |
592133648140546000 |
110 |
2698 |
08:06:53 |
XLON |
592133648140623000 |
122 |
2698 |
08:06:53 |
XLON |
606207398588819000 |
122 |
2698 |
08:06:53 |
TRQX |
606207398588819000 |
122 |
2698 |
08:06:53 |
AQXE |
606207398588819000 |
103 |
2698 |
08:06:53 |
BATE |
606207398588819000 |
25 |
2697 |
08:06:53 |
AQXE |
606207398588819000 |
51 |
2697 |
08:06:53 |
BATE |
606207398588819000 |
11 |
2697 |
08:06:53 |
BATE |
606207398588819000 |
10 |
2697 |
08:06:53 |
XLON |
592133648140623000 |
93 |
2697 |
08:06:54 |
XLON |
592133648140623000 |
103 |
2697 |
08:06:54 |
BATE |
592133648140623000 |
41 |
2697 |
08:06:54 |
BATE |
606207398588819000 |
255 |
2697 |
08:06:54 |
XLON |
606207398588819000 |
53 |
2697 |
08:06:54 |
AQXE |
606207398588819000 |
25 |
2697 |
08:06:54 |
AQXE |
606207398588819000 |
103 |
2697 |
08:07:12 |
XLON |
592133648140633000 |
172 |
2697 |
08:07:12 |
CHIX |
606207398588828000 |
128 |
2696 |
08:07:12 |
CHIX |
592133648140633000 |
238 |
2697 |
08:08:55 |
BATE |
592133648140675000 |
103 |
2697 |
08:08:55 |
TRQX |
606207398588869000 |
188 |
2695 |
08:10:35 |
BATE |
592133648140722000 |
103 |
2695 |
08:10:35 |
CHIX |
606207398588915000 |
194 |
2694 |
08:11:20 |
CHIX |
606207398588932000 |
103 |
2693 |
08:12:23 |
CHIX |
592133648140765000 |
186 |
2693 |
08:12:23 |
XLON |
606207398588956000 |
33 |
2702 |
08:24:46 |
CHIX |
592133648141079000 |
89 |
2702 |
08:24:48 |
CHIX |
592133648141080000 |
32 |
2704 |
08:29:07 |
BATE |
606207398589366000 |
82 |
2705 |
08:30:33 |
XLON |
592133648141231000 |
125 |
2705 |
08:30:33 |
XLON |
606207398589406000 |
77 |
2705 |
08:30:33 |
XLON |
592133648141231000 |
43 |
2705 |
08:30:54 |
CHIX |
592133648141241000 |
60 |
2705 |
08:30:54 |
CHIX |
592133648141241000 |
37 |
2705 |
08:30:54 |
XLON |
592133648141241000 |
214 |
2705 |
08:30:54 |
XLON |
606207398589416000 |
74 |
2705 |
08:30:54 |
CHIX |
592133648141241000 |
103 |
2705 |
08:30:56 |
AQXE |
606207398589417000 |
81 |
2705 |
08:30:56 |
BATE |
606207398589417000 |
1 |
2706 |
08:32:27 |
XLON |
592133648141287000 |
118 |
2706 |
08:32:27 |
XLON |
592133648141287000 |
22 |
2705 |
08:32:28 |
BATE |
606207398589461000 |
31 |
2706 |
08:35:04 |
XLON |
606207398589535000 |
38 |
2707 |
08:35:04 |
XLON |
592133648141363000 |
87 |
2707 |
08:35:04 |
XLON |
606207398589535000 |
32 |
2707 |
08:37:55 |
XLON |
606207398589604000 |
13 |
2707 |
08:38:11 |
XLON |
606207398589612000 |
134 |
2707 |
08:38:11 |
CHIX |
592133648141442000 |
58 |
2707 |
08:38:11 |
XLON |
606207398589612000 |
206 |
2706 |
08:38:39 |
CHIX |
592133648141454000 |
167 |
2706 |
08:38:39 |
XLON |
592133648141454000 |
196 |
2706 |
08:38:39 |
XLON |
606207398589622000 |
19 |
2706 |
08:38:39 |
XLON |
606207398589622000 |
65 |
2709 |
08:42:04 |
AQXE |
606207398589700000 |
63 |
2709 |
08:42:04 |
AQXE |
606207398589700000 |
272 |
2708 |
08:43:01 |
CHIX |
606207398589724000 |
103 |
2708 |
08:43:01 |
AQXE |
592133648141558000 |
155 |
2708 |
08:43:01 |
BATE |
592133648141558000 |
163 |
2708 |
08:43:01 |
XLON |
606207398589724000 |
43 |
2708 |
08:43:01 |
XLON |
606207398589724000 |
103 |
2708 |
08:43:07 |
CHIX |
606207398589726000 |
103 |
2708 |
08:43:07 |
BATE |
592133648141561000 |
113 |
2708 |
08:43:07 |
AQXE |
606207398589726000 |
45 |
2708 |
08:43:07 |
XLON |
606207398589726000 |
58 |
2708 |
08:43:07 |
XLON |
606207398589726000 |
48 |
2709 |
08:55:28 |
AQXE |
592133648141846000 |
67 |
2709 |
08:55:28 |
AQXE |
592133648141846000 |
35 |
2709 |
08:55:28 |
BATE |
606207398590002000 |
64 |
2709 |
08:55:28 |
XLON |
606207398590002000 |
85 |
2710 |
09:01:01 |
XLON |
592133648141976000 |
18 |
2710 |
09:01:01 |
XLON |
592133648141976000 |
117 |
2710 |
09:01:01 |
CHIX |
606207398590129000 |
113 |
2710 |
09:01:57 |
CHIX |
592133648142000000 |
103 |
2710 |
09:01:57 |
XLON |
606207398590152000 |
31 |
2710 |
09:03:00 |
CHIX |
592133648142031000 |
72 |
2710 |
09:03:00 |
CHIX |
592133648142031000 |
14 |
2710 |
09:03:00 |
BATE |
606207398590181000 |
20 |
2710 |
09:03:00 |
BATE |
606207398590181000 |
12 |
2710 |
09:06:38 |
BATE |
592133648142142000 |
43 |
2710 |
09:06:38 |
CHIX |
606207398590290000 |
57 |
2710 |
09:06:38 |
CHIX |
606207398590290000 |
224 |
2710 |
10:40:18 |
CHIX |
592133648144420000 |
137 |
2710 |
10:40:18 |
BATE |
592133648144420000 |
173 |
2710 |
10:40:18 |
XLON |
592133648144420000 |
34 |
2710 |
10:40:18 |
CHIX |
592133648144420000 |
86 |
2710 |
10:40:18 |
TRQX |
592133648144420000 |
103 |
2710 |
10:40:18 |
TRQX |
592133648144420000 |
3 |
2710 |
10:40:18 |
BATE |
592133648144420000 |
103 |
2710 |
10:40:18 |
XLON |
592133648144420000 |
103 |
2710 |
10:40:18 |
AQXE |
592133648144420000 |
112 |
2710 |
10:40:18 |
CHIX |
606207398592495000 |
85 |
2710 |
10:40:18 |
AQXE |
606207398592495000 |
94 |
2710 |
10:40:18 |
CHIX |
606207398592495000 |
103 |
2710 |
10:40:18 |
XLON |
606207398592495000 |
113 |
2710 |
10:40:18 |
BATE |
606207398592495000 |
13 |
2710 |
10:40:18 |
CHIX |
606207398592495000 |
56 |
2710 |
10:40:18 |
XLON |
606207398592495000 |
62 |
2710 |
10:40:18 |
XLON |
606207398592495000 |
108 |
2710 |
10:40:18 |
XLON |
606207398592495000 |
18 |
2710 |
10:40:18 |
AQXE |
606207398592495000 |
108 |
2710 |
10:40:18 |
CHIX |
606207398592495000 |
118 |
2710 |
10:40:18 |
CHIX |
606207398592495000 |
203 |
2710 |
10:40:18 |
BATE |
592133648144420000 |
103 |
2710 |
10:40:18 |
BATE |
592133648144420000 |
108 |
2710 |
10:40:18 |
TRQX |
592133648144420000 |
103 |
2710 |
10:40:18 |
TRQX |
592133648144420000 |
17 |
2710 |
10:40:18 |
TRQX |
592133648144420000 |
104 |
2710 |
11:38:47 |
XLON |
592133648145726000 |
103 |
2710 |
11:38:47 |
XLON |
592133648145726000 |
83 |
2710 |
11:38:47 |
AQXE |
592133648145726000 |
35 |
2710 |
11:38:47 |
TRQX |
592133648145726000 |
68 |
2710 |
11:38:47 |
TRQX |
592133648145726000 |
20 |
2710 |
11:38:47 |
AQXE |
592133648145726000 |
103 |
2710 |
11:38:47 |
TRQX |
592133648145726000 |
140 |
2710 |
11:38:47 |
BATE |
592133648145726000 |
103 |
2710 |
11:38:47 |
CHIX |
592133648145726000 |
220 |
2710 |
11:38:47 |
BATE |
592133648145726000 |
151 |
2710 |
11:38:47 |
CHIX |
592133648145726000 |
103 |
2710 |
11:38:47 |
AQXE |
592133648145726000 |
206 |
2710 |
11:38:47 |
XLON |
606207398593758000 |
59 |
2710 |
11:38:47 |
TRQX |
606207398593758000 |
44 |
2710 |
11:38:47 |
TRQX |
606207398593758000 |
103 |
2710 |
11:38:47 |
CHIX |
606207398593758000 |
103 |
2710 |
11:38:47 |
AQXE |
606207398593758000 |
134 |
2710 |
11:38:47 |
BATE |
606207398593758000 |
103 |
2710 |
11:38:47 |
AQXE |
606207398593758000 |
266 |
2710 |
11:38:47 |
CHIX |
606207398593758000 |
67 |
2710 |
11:38:47 |
AQXE |
592133648145726000 |
65 |
2710 |
11:38:47 |
AQXE |
592133648145726000 |
71 |
2710 |
11:38:47 |
XLON |
606207398593758000 |
139 |
2710 |
11:38:47 |
BATE |
606207398593758000 |
103 |
2710 |
11:38:53 |
CHIX |
592133648145728000 |
122 |
2710 |
11:39:02 |
BATE |
592133648145732000 |
119 |
2710 |
11:39:06 |
XLON |
606207398593765000 |
87 |
2710 |
11:39:06 |
XLON |
606207398593765000 |
95 |
2710 |
11:39:06 |
XLON |
606207398593765000 |
8 |
2710 |
11:39:06 |
XLON |
606207398593765000 |
94 |
2710 |
11:39:06 |
XLON |
606207398593765000 |
15 |
2710 |
11:39:06 |
AQXE |
606207398593765000 |
19 |
2710 |
11:50:45 |
TRQX |
592133648145966000 |
84 |
2710 |
11:50:45 |
TRQX |
592133648145966000 |
1 |
2710 |
11:50:45 |
BATE |
592133648145966000 |
9 |
2710 |
11:50:45 |
AQXE |
606207398593989000 |
79 |
2710 |
11:50:45 |
AQXE |
606207398593989000 |
226 |
2710 |
11:50:45 |
XLON |
592133648145966000 |
103 |
2710 |
11:50:45 |
CHIX |
606207398593989000 |
6 |
2710 |
11:50:51 |
XLON |
592133648145968000 |
103 |
2709 |
11:50:51 |
BATE |
592133648145968000 |
296 |
2709 |
11:50:51 |
XLON |
606207398593990000 |
103 |
2708 |
11:50:51 |
BATE |
592133648145968000 |
113 |
2708 |
11:50:51 |
CHIX |
606207398593990000 |
107 |
2709 |
11:50:51 |
BATE |
592133648145968000 |
1 |
2709 |
11:50:51 |
BATE |
592133648145968000 |
96 |
2709 |
11:50:51 |
AQXE |
606207398593990000 |
7 |
2709 |
11:50:51 |
AQXE |
606207398593990000 |
16 |
2707 |
11:58:41 |
CHIX |
606207398594142000 |
6 |
2707 |
11:58:43 |
BATE |
592133648146127000 |
17 |
2707 |
11:58:49 |
XLON |
606207398594145000 |
13 |
2707 |
11:58:49 |
BATE |
592133648146129000 |
94 |
2707 |
11:58:49 |
BATE |
592133648146129000 |
96 |
2707 |
11:58:49 |
XLON |
606207398594145000 |
103 |
2707 |
11:58:49 |
CHIX |
606207398594145000 |
14 |
2707 |
11:59:00 |
CHIX |
606207398594148000 |
105 |
2710 |
12:12:40 |
XLON |
606207398594445000 |
47 |
2709 |
12:13:21 |
BATE |
592133648146456000 |
34 |
2709 |
12:13:21 |
CHIX |
592133648146456000 |
159 |
2709 |
12:13:21 |
BATE |
592133648146456000 |
71 |
2709 |
12:13:21 |
CHIX |
592133648146456000 |
47 |
2709 |
12:13:21 |
XLON |
606207398594458000 |
133 |
2709 |
12:13:21 |
XLON |
606207398594458000 |
1 |
2709 |
12:13:21 |
AQXE |
592133648146456000 |
123 |
2709 |
12:13:23 |
XLON |
606207398594459000 |
104 |
2709 |
12:13:23 |
XLON |
606207398594459000 |
122 |
2710 |
12:21:18 |
XLON |
606207398594619000 |
49 |
2710 |
12:21:18 |
XLON |
606207398594619000 |
115 |
2709 |
12:22:20 |
TRQX |
606207398594639000 |
1 |
2709 |
12:22:20 |
BATE |
606207398594639000 |
3 |
2709 |
12:22:20 |
CHIX |
592133648146644000 |
91 |
2709 |
12:23:02 |
XLON |
592133648146658000 |
23 |
2710 |
12:25:20 |
XLON |
606207398594696000 |
116 |
2710 |
12:25:43 |
XLON |
606207398594704000 |
111 |
2710 |
12:25:43 |
CHIX |
606207398594704000 |
122 |
2710 |
12:30:03 |
XLON |
606207398594788000 |
40 |
2710 |
12:31:03 |
XLON |
606207398594810000 |
103 |
2710 |
12:34:02 |
CHIX |
592133648146887000 |
113 |
2710 |
12:34:02 |
BATE |
606207398594871000 |
103 |
2710 |
12:35:02 |
XLON |
606207398594890000 |
112 |
2710 |
12:35:02 |
CHIX |
592133648146906000 |
102 |
2710 |
12:35:03 |
XLON |
606207398594890000 |
48 |
2710 |
12:35:05 |
XLON |
592133648146908000 |
103 |
2709 |
12:37:20 |
BATE |
592133648146954000 |
103 |
2709 |
12:37:20 |
BATE |
592133648146954000 |
108 |
2709 |
12:37:20 |
XLON |
592133648146954000 |
8 |
2709 |
12:37:20 |
AQXE |
606207398594935000 |
33 |
2709 |
12:37:20 |
AQXE |
606207398594935000 |
70 |
2709 |
12:37:20 |
AQXE |
606207398594935000 |
197 |
2709 |
12:37:20 |
CHIX |
606207398594935000 |
1 |
2710 |
12:42:01 |
TRQX |
606207398595026000 |
100 |
2710 |
12:42:01 |
TRQX |
606207398595026000 |
42 |
2710 |
12:42:01 |
TRQX |
592133648147048000 |
102 |
2710 |
12:42:57 |
XLON |
592133648147067000 |
17 |
2710 |
12:42:57 |
XLON |
592133648147067000 |
47 |
2709 |
12:45:03 |
XLON |
606207398595084000 |
105 |
2710 |
12:45:26 |
CHIX |
592133648147117000 |
170 |
2709 |
12:46:50 |
XLON |
606207398595117000 |
103 |
2709 |
12:47:03 |
CHIX |
592133648147147000 |
103 |
2709 |
12:47:03 |
CHIX |
592133648147147000 |
272 |
2709 |
12:47:03 |
XLON |
606207398595121000 |
180 |
2710 |
12:58:15 |
XLON |
592133648147387000 |
3 |
2710 |
14:22:13 |
AQXE |
606207398597341000 |
32 |
2710 |
14:22:25 |
CHIX |
592133648149447000 |
87 |
2710 |
14:23:09 |
CHIX |
592133648149467000 |
276 |
2710 |
14:23:09 |
CHIX |
592133648149467000 |
4 |
2710 |
14:23:09 |
CHIX |
592133648149467000 |
206 |
2710 |
14:23:09 |
TRQX |
592133648149467000 |
111 |
2710 |
14:23:09 |
CHIX |
592133648149467000 |
14 |
2710 |
14:23:09 |
BATE |
592133648149467000 |
104 |
2710 |
14:23:09 |
TRQX |
592133648149467000 |
90 |
2710 |
14:23:09 |
BATE |
592133648149467000 |
186 |
2710 |
14:23:09 |
XLON |
592133648149467000 |
144 |
2710 |
14:23:09 |
BATE |
592133648149467000 |
238 |
2710 |
14:23:09 |
XLON |
592133648149467000 |
49 |
2710 |
14:23:09 |
AQXE |
606207398597365000 |
51 |
2710 |
14:23:09 |
AQXE |
606207398597365000 |
103 |
2710 |
14:23:09 |
AQXE |
606207398597365000 |
58 |
2710 |
14:23:09 |
AQXE |
606207398597365000 |
103 |
2710 |
14:23:09 |
TRQX |
606207398597365000 |
70 |
2710 |
14:23:09 |
BATE |
606207398597365000 |
39 |
2710 |
14:23:09 |
AQXE |
606207398597365000 |
208 |
2710 |
14:23:09 |
XLON |
606207398597365000 |
33 |
2710 |
14:23:09 |
BATE |
606207398597365000 |
103 |
2710 |
14:23:09 |
BATE |
606207398597365000 |
104 |
2710 |
14:23:09 |
CHIX |
606207398597365000 |
206 |
2710 |
14:23:09 |
BATE |
606207398597365000 |
104 |
2710 |
14:23:09 |
CHIX |
606207398597365000 |
103 |
2710 |
14:23:09 |
BATE |
606207398597365000 |
426 |
2710 |
14:23:09 |
CHIX |
606207398597365000 |
105 |
2710 |
14:23:09 |
BATE |
606207398597365000 |
56 |
2710 |
14:23:09 |
XLON |
606207398597365000 |
103 |
2710 |
14:24:36 |
CHIX |
592133648149502000 |
103 |
2710 |
14:24:36 |
CHIX |
592133648149502000 |
242 |
2710 |
14:24:36 |
XLON |
592133648149502000 |
103 |
2710 |
14:24:36 |
CHIX |
606207398597399000 |
302 |
2710 |
14:24:36 |
CHIX |
606207398597399000 |
225 |
2710 |
14:24:36 |
XLON |
606207398597399000 |
166 |
2710 |
14:24:36 |
XLON |
606207398597399000 |
103 |
2710 |
14:24:36 |
BATE |
592133648149502000 |
103 |
2710 |
14:24:36 |
BATE |
606207398597399000 |
195 |
2710 |
14:24:56 |
AQXE |
592133648149511000 |
103 |
2710 |
14:24:56 |
AQXE |
592133648149511000 |
103 |
2710 |
14:24:56 |
BATE |
606207398597407000 |
9 |
2710 |
14:24:56 |
BATE |
606207398597407000 |
7 |
2710 |
14:24:56 |
AQXE |
606207398597407000 |
206 |
2710 |
14:24:56 |
AQXE |
606207398597407000 |
82 |
2710 |
14:24:56 |
BATE |
606207398597407000 |
9 |
2710 |
14:24:56 |
BATE |
606207398597407000 |
18 |
2710 |
14:24:56 |
BATE |
606207398597407000 |
57 |
2710 |
14:24:56 |
BATE |
606207398597407000 |
103 |
2710 |
14:24:56 |
TRQX |
592133648149511000 |
103 |
2710 |
14:24:56 |
TRQX |
592133648149511000 |
228 |
2710 |
14:24:56 |
TRQX |
592133648149511000 |
77 |
2710 |
14:24:56 |
TRQX |
606207398597407000 |
103 |
2710 |
14:26:29 |
BATE |
592133648149553000 |
18 |
2710 |
14:26:29 |
CHIX |
606207398597449000 |
14 |
2710 |
14:26:29 |
TRQX |
606207398597449000 |
103 |
2710 |
14:26:29 |
TRQX |
606207398597449000 |
133 |
2710 |
14:26:29 |
BATE |
606207398597449000 |
123 |
2710 |
14:27:18 |
XLON |
592133648149579000 |
10 |
2710 |
14:27:37 |
CHIX |
592133648149589000 |
85 |
2710 |
14:27:37 |
CHIX |
606207398597483000 |
29 |
2710 |
14:27:58 |
CHIX |
592133648149598000 |
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)