| 19 November 2025 |
|
|
|
|
| |
|
|
|
|
| Associated British Foods plc |
|
|
|
|
| |
|
|
|
|
| Transaction in own shares |
|
|
|
|
| |
|
|
|
|
| Associated British Foods plc (the 'Company') announces that on 19 November 2025 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 6 November 2025. |
||||
| |
|
|
|
|
| Description of shares: |
|
Associated British Foods plc |
||
| Date of transaction: |
|
19 November 2025 |
||
| Number of shares repurchased: |
|
67,062 |
||
| Average price paid per share: |
|
GBp 2107.33 |
||
| Highest price paid per share: |
|
GBp 2126 |
||
| Lowest price paid per share: |
|
GBp 2086 |
||
| |
|
|
|
|
| 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: |
19 November 2025 |
|
|
|
| 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 |
2,106.02 |
51,831 |
2,086.00 |
2,123.00 |
| BATS Europe |
- |
- |
- |
- |
| Chi-X Europe |
2,111.80 |
15,231 |
2,086.00 |
2,126.00 |
| Aquis |
- |
- |
- |
- |
| |
|
|
|
|
| Individual transactions: |
|
|
|
|
| |
|
|
|
|
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Match ID |
| 442 |
2,090.00 |
08:03:16 |
LSE |
2374524 |
| 393 |
2,091.00 |
08:03:16 |
LSE |
2374522 |
| 404 |
2,091.00 |
08:03:16 |
LSE |
2374520 |
| 137 |
2,091.00 |
08:03:16 |
LSE |
2374518 |
| 184 |
2,091.00 |
08:03:16 |
LSE |
2374516 |
| 272 |
2,091.00 |
08:03:16 |
LSE |
2374514 |
| 259 |
2,091.00 |
08:03:16 |
LSE |
2374512 |
| 305 |
2,091.00 |
08:03:16 |
CHIX |
2374510 |
| 380 |
2,089.00 |
08:03:17 |
LSE |
2374539 |
| 336 |
2,087.00 |
08:09:27 |
CHIX |
2384060 |
| 352 |
2,086.00 |
08:09:32 |
CHIX |
2384153 |
| 371 |
2,088.00 |
08:11:04 |
LSE |
2385960 |
| 422 |
2,086.00 |
08:13:26 |
LSE |
2388334 |
| 11 |
2,087.00 |
08:17:25 |
CHIX |
2392693 |
| 282 |
2,087.00 |
08:17:25 |
CHIX |
2392691 |
| 387 |
2,087.00 |
08:17:25 |
LSE |
2392695 |
| 377 |
2,087.00 |
08:17:25 |
LSE |
2392697 |
| 278 |
2,087.00 |
08:22:27 |
LSE |
2398060 |
| 137 |
2,087.00 |
08:22:27 |
LSE |
2398058 |
| 431 |
2,087.00 |
08:22:27 |
LSE |
2398056 |
| 289 |
2,091.00 |
08:26:35 |
LSE |
2402229 |
| 111 |
2,091.00 |
08:26:35 |
LSE |
2402227 |
| 261 |
2,095.00 |
08:34:00 |
CHIX |
2408993 |
| 84 |
2,095.00 |
08:34:00 |
CHIX |
2408991 |
| 413 |
2,094.00 |
08:34:55 |
LSE |
2409768 |
| 327 |
2,094.00 |
08:34:55 |
CHIX |
2409766 |
| 414 |
2,094.00 |
08:40:59 |
LSE |
2416320 |
| 366 |
2,093.00 |
08:44:01 |
LSE |
2418560 |
| 183 |
2,094.00 |
08:45:02 |
LSE |
2419866 |
| 380 |
2,094.00 |
08:45:02 |
LSE |
2419862 |
| 266 |
2,094.00 |
08:45:02 |
LSE |
2419864 |
| 435 |
2,100.00 |
08:49:13 |
LSE |
2423534 |
| 376 |
2,100.00 |
08:49:13 |
LSE |
2423532 |
| 41 |
2,100.00 |
08:49:13 |
CHIX |
2423530 |
| 263 |
2,100.00 |
08:49:13 |
CHIX |
2423528 |
| 316 |
2,101.00 |
08:56:36 |
LSE |
2430516 |
| 104 |
2,101.00 |
08:56:36 |
LSE |
2430514 |
| 381 |
2,101.00 |
08:56:36 |
LSE |
2430512 |
| 371 |
2,100.00 |
09:00:21 |
LSE |
2434367 |
| 383 |
2,101.00 |
09:00:21 |
LSE |
2434365 |
| 354 |
2,101.00 |
09:00:21 |
CHIX |
2434361 |
| 411 |
2,102.00 |
09:02:05 |
LSE |
2435959 |
| 359 |
2,112.00 |
09:17:56 |
LSE |
2452061 |
| 32 |
2,112.00 |
09:17:56 |
LSE |
2452057 |
| 422 |
2,112.00 |
09:17:56 |
LSE |
2452063 |
| 293 |
2,112.00 |
09:17:56 |
CHIX |
2452059 |
| 448 |
2,114.00 |
09:23:05 |
LSE |
2457110 |
| 397 |
2,113.00 |
09:31:04 |
LSE |
2464936 |
| 350 |
2,113.00 |
09:31:04 |
CHIX |
2464934 |
| 343 |
2,113.00 |
09:42:42 |
CHIX |
2476332 |
| 395 |
2,113.00 |
09:50:55 |
LSE |
2484640 |
| 365 |
2,113.00 |
09:50:55 |
LSE |
2484638 |
| 449 |
2,116.00 |
10:03:41 |
LSE |
2496205 |
| 357 |
2,116.00 |
10:03:41 |
CHIX |
2496203 |
| 220 |
2,115.00 |
10:16:12 |
LSE |
2507529 |
| 208 |
2,115.00 |
10:16:12 |
LSE |
2507533 |
| 8 |
2,115.00 |
10:16:12 |
LSE |
2507531 |
| 444 |
2,115.00 |
10:16:12 |
LSE |
2507527 |
| 290 |
2,114.00 |
10:17:57 |
CHIX |
2508730 |
| 117 |
2,115.00 |
10:20:59 |
CHIX |
2511615 |
| 215 |
2,115.00 |
10:20:59 |
CHIX |
2511617 |
| 406 |
2,113.00 |
10:29:28 |
LSE |
2518171 |
| 377 |
2,114.00 |
10:38:06 |
LSE |
2525901 |
| 97 |
2,113.00 |
10:39:42 |
CHIX |
2526878 |
| 406 |
2,113.00 |
10:47:50 |
LSE |
2534383 |
| 194 |
2,113.00 |
10:47:50 |
CHIX |
2534379 |
| 104 |
2,110.00 |
10:47:55 |
LSE |
2534735 |
| 281 |
2,110.00 |
10:47:55 |
LSE |
2534733 |
| 94 |
2,110.00 |
10:47:55 |
LSE |
2534731 |
| 417 |
2,110.00 |
10:47:55 |
LSE |
2534729 |
| 272 |
2,110.00 |
10:47:55 |
LSE |
2534727 |
| 106 |
2,109.00 |
10:48:05 |
LSE |
2535176 |
| 323 |
2,109.00 |
10:48:48 |
LSE |
2535893 |
| 320 |
2,110.00 |
10:58:58 |
CHIX |
2544083 |
| 393 |
2,110.00 |
10:58:58 |
LSE |
2544077 |
| 217 |
2,110.00 |
10:58:58 |
LSE |
2544081 |
| 186 |
2,110.00 |
10:58:58 |
LSE |
2544079 |
| 373 |
2,109.00 |
11:03:57 |
LSE |
2549267 |
| 293 |
2,105.00 |
11:11:04 |
CHIX |
2555232 |
| 436 |
2,107.00 |
11:23:55 |
LSE |
2567164 |
| 186 |
2,108.00 |
11:36:26 |
LSE |
2578190 |
| 178 |
2,108.00 |
11:36:26 |
LSE |
2578188 |
| 254 |
2,108.00 |
11:36:26 |
LSE |
2578186 |
| 193 |
2,108.00 |
11:36:27 |
LSE |
2578202 |
| 345 |
2,108.00 |
11:36:27 |
CHIX |
2578200 |
| 238 |
2,114.00 |
11:50:07 |
LSE |
2589805 |
| 185 |
2,114.00 |
11:50:07 |
LSE |
2589803 |
| 306 |
2,114.00 |
11:50:07 |
CHIX |
2589801 |
| 355 |
2,112.00 |
11:59:37 |
CHIX |
2596324 |
| 389 |
2,111.00 |
12:03:25 |
LSE |
2600351 |
| 127 |
2,110.00 |
12:07:56 |
LSE |
2604381 |
| 423 |
2,109.00 |
12:11:13 |
LSE |
2607382 |
| 370 |
2,112.00 |
12:20:06 |
LSE |
2615059 |
| 445 |
2,120.00 |
12:24:49 |
LSE |
2618125 |
| 324 |
2,120.00 |
12:24:49 |
CHIX |
2618123 |
| 361 |
2,122.00 |
12:39:33 |
LSE |
2631817 |
| 39 |
2,122.00 |
12:39:33 |
CHIX |
2631807 |
| 260 |
2,122.00 |
12:39:33 |
CHIX |
2631805 |
| 322 |
2,126.00 |
12:50:09 |
CHIX |
2642083 |
| 169 |
2,123.00 |
12:55:12 |
LSE |
2646823 |
| 199 |
2,123.00 |
12:55:12 |
LSE |
2646821 |
| 330 |
2,123.00 |
13:06:00 |
CHIX |
2657197 |
| 403 |
2,118.00 |
13:14:46 |
LSE |
2665109 |
| 116 |
2,116.00 |
13:22:20 |
LSE |
2673190 |
| 308 |
2,116.00 |
13:22:20 |
LSE |
2673188 |
| 332 |
2,119.00 |
13:33:52 |
LSE |
2686935 |
| 88 |
2,119.00 |
13:33:52 |
LSE |
2686933 |
| 327 |
2,119.00 |
13:33:52 |
CHIX |
2686931 |
| 325 |
2,118.00 |
13:37:00 |
CHIX |
2691707 |
| 282 |
2,118.00 |
13:41:20 |
LSE |
2696293 |
| 158 |
2,118.00 |
13:41:20 |
LSE |
2696291 |
| 319 |
2,118.00 |
13:42:55 |
CHIX |
2697910 |
| 292 |
2,119.00 |
13:50:30 |
CHIX |
2708186 |
| 250 |
2,118.00 |
13:58:39 |
CHIX |
2718026 |
| 39 |
2,118.00 |
13:58:39 |
CHIX |
2718028 |
| 64 |
2,118.00 |
13:58:39 |
LSE |
2718024 |
| 43 |
2,118.00 |
13:58:39 |
LSE |
2718022 |
| 359 |
2,118.00 |
13:58:39 |
LSE |
2718020 |
| 333 |
2,118.00 |
13:58:39 |
LSE |
2718018 |
| 52 |
2,118.00 |
13:58:39 |
LSE |
2718016 |
| 87 |
2,117.00 |
13:59:12 |
CHIX |
2718601 |
| 227 |
2,117.00 |
13:59:12 |
CHIX |
2718603 |
| 418 |
2,118.00 |
14:06:36 |
LSE |
2729433 |
| 303 |
2,118.00 |
14:06:36 |
CHIX |
2729431 |
| 445 |
2,119.00 |
14:17:58 |
LSE |
2743811 |
| 333 |
2,119.00 |
14:17:58 |
CHIX |
2743809 |
| 344 |
2,117.00 |
14:20:25 |
CHIX |
2747894 |
| 388 |
2,116.00 |
14:20:58 |
LSE |
2748387 |
| 4 |
2,115.00 |
14:23:05 |
LSE |
2750508 |
| 390 |
2,115.00 |
14:23:05 |
LSE |
2750506 |
| 324 |
2,115.00 |
14:31:30 |
LSE |
2772885 |
| 360 |
2,115.00 |
14:31:30 |
CHIX |
2772883 |
| 65 |
2,115.00 |
14:31:30 |
LSE |
2772881 |
| 254 |
2,115.00 |
14:35:21 |
CHIX |
2785327 |
| 47 |
2,115.00 |
14:35:21 |
CHIX |
2785325 |
| 34 |
2,114.00 |
14:36:03 |
LSE |
2786682 |
| 412 |
2,114.00 |
14:36:03 |
LSE |
2786680 |
| 440 |
2,112.00 |
14:38:35 |
LSE |
2791976 |
| 362 |
2,115.00 |
14:47:59 |
LSE |
2815780 |
| 109 |
2,114.00 |
14:50:18 |
CHIX |
2824345 |
| 368 |
2,114.00 |
14:54:10 |
LSE |
2831246 |
| 326 |
2,114.00 |
14:54:10 |
CHIX |
2831244 |
| 223 |
2,114.00 |
14:54:10 |
CHIX |
2831242 |
| 6 |
2,112.00 |
14:54:11 |
CHIX |
2831287 |
| 444 |
2,117.00 |
14:58:08 |
LSE |
2840869 |
| 345 |
2,116.00 |
14:59:02 |
CHIX |
2842408 |
| 409 |
2,116.00 |
15:00:10 |
LSE |
2848051 |
| 300 |
2,116.00 |
15:01:33 |
CHIX |
2853186 |
| 59 |
2,115.00 |
15:04:39 |
LSE |
2860047 |
| 332 |
2,115.00 |
15:04:39 |
LSE |
2860045 |
| 325 |
2,115.00 |
15:04:39 |
CHIX |
2860043 |
| 350 |
2,119.00 |
15:11:33 |
CHIX |
2877258 |
| 397 |
2,119.00 |
15:11:33 |
LSE |
2877260 |
| 381 |
2,119.00 |
15:15:30 |
LSE |
2886733 |
| 393 |
2,120.00 |
15:19:10 |
LSE |
2893240 |
| 354 |
2,120.00 |
15:19:10 |
CHIX |
2893238 |
| 417 |
2,119.00 |
15:27:00 |
LSE |
2911954 |
| 358 |
2,119.00 |
15:27:00 |
CHIX |
2911952 |
| 15 |
2,119.00 |
15:27:00 |
LSE |
2911950 |
| 396 |
2,116.00 |
15:29:55 |
LSE |
2916152 |
| 310 |
2,116.00 |
15:33:43 |
CHIX |
2924257 |
| 370 |
2,114.00 |
15:37:13 |
LSE |
2931582 |
| 308 |
2,113.00 |
15:39:30 |
CHIX |
2934708 |
| 418 |
2,113.00 |
15:39:30 |
LSE |
2934706 |
| 41 |
2,113.00 |
15:39:30 |
CHIX |
2934704 |
| 314 |
2,112.00 |
15:46:20 |
CHIX |
2948467 |
| 361 |
2,112.00 |
15:46:20 |
LSE |
2948464 |
| 186 |
2,111.00 |
15:51:14 |
LSE |
2958115 |
| 212 |
2,111.00 |
15:51:14 |
LSE |
2958113 |
| 249 |
2,111.00 |
15:53:43 |
LSE |
2962579 |
| 146 |
2,111.00 |
15:53:48 |
LSE |
2962666 |
| 1 |
2,111.00 |
15:54:38 |
LSE |
2963994 |
| 289 |
2,111.00 |
15:54:38 |
CHIX |
2963992 |
| 42 |
2,110.00 |
15:55:00 |
LSE |
2964816 |
| 318 |
2,110.00 |
15:55:00 |
LSE |
2964810 |
| 273 |
2,110.00 |
15:55:00 |
LSE |
2964803 |
| 130 |
2,110.00 |
15:55:00 |
LSE |
2964791 |
| 277 |
2,110.00 |
15:55:00 |
LSE |
2964777 |
| 90 |
2,110.00 |
15:55:00 |
LSE |
2964772 |
| 408 |
2,110.00 |
15:55:00 |
LSE |
2964765 |
| 376 |
2,110.00 |
15:55:00 |
LSE |
2964763 |
| 50 |
2,110.00 |
15:55:00 |
LSE |
2964761 |
| 380 |
2,110.00 |
15:55:00 |
LSE |
2964759 |
| 106 |
2,110.00 |
15:55:00 |
LSE |
2964757 |
| 7 |
2,110.00 |
15:55:00 |
LSE |
2964755 |
| 274 |
2,110.00 |
15:55:00 |
LSE |
2964753 |
| 219 |
2,110.00 |
15:55:00 |
LSE |
2964751 |
| 444 |
2,110.00 |
15:55:00 |
LSE |
2964749 |
| 176 |
2,110.00 |
15:55:00 |
LSE |
2964747 |
| 376 |
2,110.00 |
15:55:00 |
LSE |
2964745 |
| 401 |
2,110.00 |
15:55:29 |
LSE |
2967391 |
| 373 |
2,108.00 |
15:57:15 |
LSE |
2970173 |
| 78 |
2,108.00 |
15:57:15 |
LSE |
2970171 |
| 386 |
2,106.00 |
15:59:00 |
LSE |
2972876 |
| 400 |
2,103.00 |
16:03:02 |
LSE |
2983322 |
| 227 |
2,100.00 |
16:06:45 |
LSE |
2991474 |
| 451 |
2,100.00 |
16:06:45 |
LSE |
2991472 |
| 218 |
2,100.00 |
16:06:45 |
LSE |
2991476 |
| 705 |
2,100.00 |
16:09:59 |
LSE |
2996104 |
| 78 |
2,100.00 |
16:09:59 |
LSE |
2996102 |
| 371 |
2,100.00 |
16:09:59 |
LSE |
2996100 |
| 394 |
2,100.00 |
16:12:00 |
LSE |
3002164 |
| 394 |
2,100.00 |
16:12:00 |
LSE |
3002162 |
| 49 |
2,100.00 |
16:12:00 |
LSE |
3002158 |
| 210 |
2,099.00 |
16:13:17 |
LSE |
3004484 |
| 164 |
2,099.00 |
16:13:17 |
LSE |
3004482 |
| 272 |
2,100.00 |
16:16:50 |
LSE |
3013449 |
| 123 |
2,100.00 |
16:16:50 |
LSE |
3013447 |
| 246 |
2,100.00 |
16:18:19 |
LSE |
3016145 |
| 126 |
2,100.00 |
16:18:19 |
LSE |
3016143 |
| 250 |
2,099.00 |
16:19:25 |
LSE |
3018369 |
| 378 |
2,099.00 |
16:19:25 |
LSE |
3018365 |
| 130 |
2,099.00 |
16:19:25 |
LSE |
3018367 |
| 19 |
2,100.00 |
16:19:42 |
LSE |
3018956 |
| 402 |
2,100.00 |
16:19:42 |
LSE |
3018954 |
| 345 |
2,101.00 |
16:19:59 |
LSE |
3019461 |
| 196 |
2,101.00 |
16:19:59 |
LSE |
3019459 |
| 383 |
2,102.00 |
16:20:48 |
LSE |
3022978 |
| 448 |
2,102.00 |
16:21:23 |
LSE |
3024191 |
| 368 |
2,100.00 |
16:23:17 |
LSE |
3028027 |
| 480 |
2,100.00 |
16:23:17 |
LSE |
3028025 |
| 141 |
2,100.00 |
16:23:17 |
LSE |
3028023 |
| 277 |
2,100.00 |
16:23:17 |
LSE |
3028021 |
| 92 |
2,100.00 |
16:25:21 |
LSE |
3034416 |
| 339 |
2,100.00 |
16:25:21 |
LSE |
3034424 |
| 8 |
2,100.00 |
16:25:21 |
LSE |
3034428 |
| 409 |
2,100.00 |
16:25:21 |
LSE |
3034408 |
| 417 |
2,100.00 |
16:25:49 |
LSE |
3035168 |
| 378 |
2,099.00 |
16:26:45 |
LSE |
3037135 |
| 39 |
2,099.00 |
16:26:45 |
LSE |
3037133 |
| 339 |
2,099.00 |
16:26:45 |
LSE |
3037131 |
| 176 |
2,100.00 |
16:27:55 |
LSE |
3039806 |
| 250 |
2,100.00 |
16:27:57 |
LSE |
3039862 |
| 339 |
2,100.00 |
16:28:08 |
LSE |
3040328 |
| 160 |
2,100.00 |
16:28:08 |
LSE |
3040326 |
| 361 |
2,100.00 |
16:28:23 |
LSE |
3040815 |
| 180 |
2,100.00 |
16:28:23 |
LSE |
3040809 |
| 367 |
2,100.00 |
16:28:23 |
LSE |
3040807 |
| 188 |
2,099.00 |
16:28:34 |
LSE |
3041072 |
| 251 |
2,099.00 |
16:28:34 |
LSE |
3041070 |
| 409 |
2,099.00 |
16:29:10 |
LSE |
3045873 |
| 398 |
2,100.00 |
16:29:52 |
LSE |
3050278 |
| Contacts: |
|
|||
| |
|
|
|
|
| +44 (0) 20 7399 6500 |
|
|||