| 03 December 2025 |
|
|
|
|
| |
|
|
|
|
| Associated British Foods plc |
|
|
|
|
| |
|
|
|
|
| Transaction in own shares |
|
|
|
|
| |
|
|
|
|
| Associated British Foods plc (the 'Company') announces that on 03 December 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: |
|
03 December 2025 |
||
| Number of shares repurchased: |
|
78,320 |
||
| Average price paid per share: |
|
GBp 2123.54 |
||
| Highest price paid per share: |
|
GBp 2133 |
||
| Lowest price paid per share: |
|
GBp 2110 |
||
| |
|
|
|
|
| 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: |
03 December 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 |
2,123.41 |
46,477 |
2,110.00 |
2,133.00 |
| BATS Europe |
2,126.51 |
932 |
2,120.00 |
2,130.00 |
| Chi-X Europe |
2,123.64 |
30,570 |
2,110.00 |
2,133.00 |
| Aquis |
2,124.81 |
341 |
2,122.00 |
2,127.00 |
| |
|
|
|
|
| Individual transactions: |
|
|
|
|
| |
|
|
|
|
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Match ID |
| 257 |
2,127.00 |
08:04:48 |
LSE |
2301023 |
| 175 |
2,127.00 |
08:04:48 |
LSE |
2301021 |
| 148 |
2,127.00 |
08:04:48 |
LSE |
2301019 |
| 46 |
2,127.00 |
08:04:48 |
LSE |
2301017 |
| 323 |
2,127.00 |
08:04:48 |
LSE |
2301015 |
| 323 |
2,127.00 |
08:04:48 |
LSE |
2301013 |
| 151 |
2,127.00 |
08:04:48 |
LSE |
2301011 |
| 335 |
2,127.00 |
08:04:48 |
CHIX |
2301009 |
| 296 |
2,127.00 |
08:04:48 |
CHIX |
2301007 |
| 343 |
2,127.00 |
08:04:48 |
CHIX |
2301005 |
| 471 |
2,118.00 |
08:05:34 |
LSE |
2302413 |
| 347 |
2,118.00 |
08:05:34 |
CHIX |
2302411 |
| 421 |
2,112.00 |
08:11:34 |
LSE |
2313006 |
| 457 |
2,117.00 |
08:16:20 |
LSE |
2317921 |
| 451 |
2,117.00 |
08:16:20 |
LSE |
2317923 |
| 425 |
2,117.00 |
08:16:20 |
LSE |
2317925 |
| 430 |
2,116.00 |
08:24:35 |
LSE |
2325588 |
| 292 |
2,115.00 |
08:25:16 |
CHIX |
2326457 |
| 340 |
2,115.00 |
08:25:16 |
CHIX |
2326455 |
| 337 |
2,110.00 |
08:28:59 |
CHIX |
2329842 |
| 323 |
2,110.00 |
08:28:59 |
CHIX |
2329840 |
| 459 |
2,110.00 |
08:28:59 |
LSE |
2329838 |
| 482 |
2,122.00 |
08:42:03 |
LSE |
2344939 |
| 424 |
2,122.00 |
08:42:03 |
LSE |
2344937 |
| 472 |
2,122.00 |
08:42:03 |
LSE |
2344935 |
| 299 |
2,122.00 |
08:45:02 |
CHIX |
2348987 |
| 352 |
2,122.00 |
08:49:26 |
CHIX |
2353150 |
| 80 |
2,121.00 |
08:50:00 |
LSE |
2353793 |
| 387 |
2,121.00 |
08:50:00 |
LSE |
2353789 |
| 215 |
2,127.00 |
08:55:30 |
LSE |
2360449 |
| 469 |
2,127.00 |
08:55:30 |
LSE |
2360445 |
| 307 |
2,127.00 |
08:55:30 |
LSE |
2360447 |
| 19 |
2,126.00 |
08:56:24 |
Aquis |
2361380 |
| 3 |
2,126.00 |
08:56:24 |
Aquis |
2361378 |
| 48 |
2,126.00 |
08:56:24 |
Aquis |
2361376 |
| 349 |
2,126.00 |
08:56:24 |
CHIX |
2361374 |
| 446 |
2,128.00 |
09:01:59 |
LSE |
2367078 |
| 498 |
2,130.00 |
09:07:31 |
LSE |
2372560 |
| 297 |
2,130.00 |
09:07:31 |
CHIX |
2372558 |
| 342 |
2,129.00 |
09:09:47 |
CHIX |
2374367 |
| 489 |
2,129.00 |
09:17:42 |
LSE |
2382591 |
| 219 |
2,129.00 |
09:17:42 |
BATE |
2382589 |
| 277 |
2,127.00 |
09:21:52 |
LSE |
2386770 |
| 232 |
2,127.00 |
09:21:52 |
LSE |
2386768 |
| 40 |
2,127.00 |
09:26:04 |
LSE |
2390320 |
| 377 |
2,127.00 |
09:26:04 |
LSE |
2390322 |
| 338 |
2,127.00 |
09:44:36 |
CHIX |
2407899 |
| 267 |
2,127.00 |
09:44:36 |
CHIX |
2407897 |
| 3 |
2,127.00 |
09:44:36 |
CHIX |
2407895 |
| 72 |
2,127.00 |
09:44:36 |
CHIX |
2407893 |
| 513 |
2,127.00 |
09:48:03 |
LSE |
2410978 |
| 316 |
2,127.00 |
09:48:03 |
CHIX |
2410976 |
| 114 |
2,124.00 |
09:56:31 |
LSE |
2418573 |
| 126 |
2,124.00 |
09:59:59 |
LSE |
2421137 |
| 201 |
2,124.00 |
09:59:59 |
LSE |
2421135 |
| 517 |
2,129.00 |
10:12:05 |
LSE |
2432124 |
| 352 |
2,129.00 |
10:13:12 |
CHIX |
2433027 |
| 349 |
2,133.00 |
10:32:23 |
CHIX |
2450002 |
| 460 |
2,133.00 |
10:32:23 |
LSE |
2450000 |
| 488 |
2,132.00 |
10:43:04 |
LSE |
2459253 |
| 32 |
2,130.00 |
10:45:51 |
CHIX |
2461885 |
| 297 |
2,130.00 |
10:45:51 |
CHIX |
2461887 |
| 108 |
2,130.00 |
10:45:51 |
CHIX |
2461889 |
| 476 |
2,130.00 |
10:45:51 |
LSE |
2461891 |
| 201 |
2,130.00 |
10:45:51 |
CHIX |
2461893 |
| 296 |
2,127.00 |
10:59:45 |
CHIX |
2474410 |
| 499 |
2,126.00 |
11:09:40 |
LSE |
2482286 |
| 321 |
2,127.00 |
11:23:58 |
CHIX |
2493430 |
| 284 |
2,127.00 |
11:23:58 |
CHIX |
2493428 |
| 13 |
2,127.00 |
11:23:58 |
CHIX |
2493426 |
| 483 |
2,127.00 |
11:23:58 |
LSE |
2493424 |
| 503 |
2,127.00 |
11:23:58 |
LSE |
2493422 |
| 311 |
2,127.00 |
11:23:58 |
CHIX |
2493420 |
| 6 |
2,127.00 |
11:23:58 |
LSE |
2493418 |
| 24 |
2,128.00 |
11:29:16 |
LSE |
2497631 |
| 471 |
2,128.00 |
11:29:16 |
LSE |
2497628 |
| 12 |
2,127.00 |
11:35:29 |
CHIX |
2502779 |
| 10 |
2,127.00 |
11:35:29 |
CHIX |
2502781 |
| 289 |
2,127.00 |
11:35:29 |
CHIX |
2502783 |
| 460 |
2,127.00 |
11:51:59 |
LSE |
2514439 |
| 483 |
2,127.00 |
11:51:59 |
LSE |
2514437 |
| 450 |
2,127.00 |
11:51:59 |
LSE |
2514435 |
| 289 |
2,127.00 |
11:51:59 |
CHIX |
2514433 |
| 78 |
2,127.00 |
11:51:59 |
Aquis |
2514431 |
| 358 |
2,125.00 |
11:59:37 |
CHIX |
2519887 |
| 292 |
2,124.00 |
12:23:30 |
CHIX |
2539477 |
| 443 |
2,127.00 |
12:39:04 |
LSE |
2551589 |
| 413 |
2,127.00 |
12:39:04 |
LSE |
2551587 |
| 17 |
2,127.00 |
12:39:04 |
LSE |
2551585 |
| 170 |
2,127.00 |
12:39:04 |
CHIX |
2551583 |
| 134 |
2,127.00 |
12:39:04 |
CHIX |
2551581 |
| 109 |
2,127.00 |
12:39:43 |
LSE |
2552052 |
| 410 |
2,127.00 |
12:39:43 |
LSE |
2552050 |
| 311 |
2,128.00 |
12:49:21 |
CHIX |
2559700 |
| 215 |
2,128.00 |
12:49:21 |
BATE |
2559702 |
| 78 |
2,123.00 |
13:13:50 |
CHIX |
2582273 |
| 449 |
2,123.00 |
13:15:30 |
LSE |
2584490 |
| 480 |
2,123.00 |
13:15:30 |
LSE |
2584488 |
| 338 |
2,123.00 |
13:15:30 |
CHIX |
2584486 |
| 233 |
2,123.00 |
13:15:30 |
CHIX |
2584484 |
| 129 |
2,122.00 |
13:38:42 |
CHIX |
2609731 |
| 163 |
2,122.00 |
13:38:42 |
CHIX |
2609729 |
| 35 |
2,122.00 |
13:38:42 |
CHIX |
2609727 |
| 359 |
2,122.00 |
13:38:42 |
CHIX |
2609725 |
| 345 |
2,122.00 |
13:38:42 |
CHIX |
2609723 |
| 157 |
2,122.00 |
13:38:42 |
LSE |
2609721 |
| 433 |
2,122.00 |
13:38:42 |
LSE |
2609719 |
| 367 |
2,122.00 |
13:38:42 |
LSE |
2609717 |
| 523 |
2,125.00 |
13:42:25 |
LSE |
2613174 |
| 311 |
2,125.00 |
13:46:49 |
CHIX |
2618307 |
| 368 |
2,125.00 |
13:49:00 |
LSE |
2620247 |
| 48 |
2,125.00 |
13:49:00 |
LSE |
2620245 |
| 354 |
2,126.00 |
13:58:46 |
LSE |
2632360 |
| 123 |
2,126.00 |
14:00:48 |
CHIX |
2635710 |
| 123 |
2,126.00 |
14:00:48 |
LSE |
2635708 |
| 198 |
2,126.00 |
14:00:48 |
CHIX |
2635706 |
| 510 |
2,126.00 |
14:07:41 |
LSE |
2646430 |
| 345 |
2,126.00 |
14:07:41 |
CHIX |
2646428 |
| 2 |
2,123.00 |
14:14:35 |
LSE |
2655081 |
| 434 |
2,123.00 |
14:15:51 |
LSE |
2658044 |
| 519 |
2,124.00 |
14:20:31 |
LSE |
2665449 |
| 354 |
2,124.00 |
14:20:31 |
CHIX |
2665447 |
| 312 |
2,124.00 |
14:20:31 |
CHIX |
2665445 |
| 80 |
2,124.00 |
14:20:31 |
Aquis |
2665443 |
| 468 |
2,124.00 |
14:29:05 |
LSE |
2675681 |
| 440 |
2,128.00 |
14:33:10 |
LSE |
2692611 |
| 350 |
2,128.00 |
14:33:10 |
CHIX |
2692605 |
| 317 |
2,128.00 |
14:33:10 |
CHIX |
2692607 |
| 309 |
2,128.00 |
14:33:10 |
CHIX |
2692609 |
| 519 |
2,130.00 |
14:42:02 |
LSE |
2716478 |
| 294 |
2,130.00 |
14:42:02 |
CHIX |
2716476 |
| 319 |
2,130.00 |
14:42:02 |
CHIX |
2716474 |
| 295 |
2,130.00 |
14:42:02 |
CHIX |
2716472 |
| 307 |
2,130.00 |
14:42:02 |
CHIX |
2716470 |
| 202 |
2,130.00 |
14:42:02 |
BATE |
2716468 |
| 441 |
2,127.00 |
14:46:14 |
LSE |
2726476 |
| 444 |
2,127.00 |
14:46:18 |
LSE |
2726622 |
| 11 |
2,127.00 |
14:46:18 |
LSE |
2726620 |
| 313 |
2,126.00 |
14:51:52 |
CHIX |
2740280 |
| 342 |
2,126.00 |
14:51:52 |
CHIX |
2740278 |
| 17 |
2,126.00 |
14:59:00 |
LSE |
2754917 |
| 146 |
2,127.00 |
15:01:08 |
LSE |
2764635 |
| 343 |
2,127.00 |
15:01:08 |
LSE |
2764633 |
| 407 |
2,127.00 |
15:01:08 |
LSE |
2764631 |
| 483 |
2,127.00 |
15:01:08 |
LSE |
2764627 |
| 17 |
2,127.00 |
15:01:08 |
LSE |
2764629 |
| 355 |
2,126.00 |
15:01:44 |
CHIX |
2766154 |
| 436 |
2,127.00 |
15:16:57 |
LSE |
2799213 |
| 320 |
2,127.00 |
15:16:57 |
CHIX |
2799211 |
| 348 |
2,128.00 |
15:16:57 |
CHIX |
2799209 |
| 266 |
2,128.00 |
15:16:57 |
CHIX |
2799207 |
| 526 |
2,128.00 |
15:16:57 |
LSE |
2799205 |
| 516 |
2,128.00 |
15:16:57 |
LSE |
2799203 |
| 52 |
2,128.00 |
15:16:57 |
CHIX |
2799201 |
| 343 |
2,127.00 |
15:24:38 |
CHIX |
2814886 |
| 298 |
2,127.00 |
15:24:38 |
CHIX |
2814884 |
| 493 |
2,127.00 |
15:24:38 |
LSE |
2814888 |
| 213 |
2,126.00 |
15:31:42 |
CHIX |
2829439 |
| 113 |
2,126.00 |
15:31:42 |
CHIX |
2829437 |
| 175 |
2,126.00 |
15:31:42 |
CHIX |
2829441 |
| 107 |
2,126.00 |
15:31:48 |
CHIX |
2829562 |
| 330 |
2,126.00 |
15:32:48 |
CHIX |
2831081 |
| 32 |
2,126.00 |
15:32:48 |
CHIX |
2831079 |
| 226 |
2,125.00 |
15:38:58 |
LSE |
2843445 |
| 511 |
2,125.00 |
15:38:58 |
LSE |
2843443 |
| 198 |
2,125.00 |
15:38:58 |
LSE |
2843441 |
| 322 |
2,125.00 |
15:38:58 |
CHIX |
2843439 |
| 43 |
2,125.00 |
15:38:58 |
Aquis |
2843437 |
| 222 |
2,124.00 |
15:41:39 |
CHIX |
2849850 |
| 77 |
2,124.00 |
15:41:39 |
CHIX |
2849848 |
| 460 |
2,124.00 |
15:47:22 |
LSE |
2859195 |
| 315 |
2,124.00 |
15:47:22 |
CHIX |
2859193 |
| 96 |
2,123.00 |
15:51:34 |
BATE |
2867489 |
| 23 |
2,123.00 |
15:51:34 |
BATE |
2867487 |
| 360 |
2,123.00 |
15:51:34 |
CHIX |
2867485 |
| 511 |
2,124.00 |
15:51:34 |
LSE |
2867481 |
| 477 |
2,124.00 |
15:51:34 |
LSE |
2867483 |
| 446 |
2,122.00 |
15:53:13 |
LSE |
2869718 |
| 305 |
2,121.00 |
15:56:17 |
CHIX |
2876524 |
| 179 |
2,122.00 |
15:56:17 |
CHIX |
2876522 |
| 122 |
2,122.00 |
15:56:17 |
CHIX |
2876520 |
| 351 |
2,122.00 |
15:56:17 |
LSE |
2876518 |
| 132 |
2,122.00 |
15:56:17 |
LSE |
2876516 |
| 21 |
2,120.00 |
16:00:00 |
LSE |
2882277 |
| 1,498 |
2,120.00 |
16:02:33 |
LSE |
2889606 |
| 490 |
2,120.00 |
16:02:33 |
LSE |
2889604 |
| 521 |
2,120.00 |
16:02:33 |
LSE |
2889602 |
| 444 |
2,120.00 |
16:02:33 |
LSE |
2889600 |
| 432 |
2,120.00 |
16:02:33 |
LSE |
2889590 |
| 308 |
2,120.00 |
16:02:33 |
CHIX |
2889584 |
| 438 |
2,120.00 |
16:02:33 |
LSE |
2889586 |
| 456 |
2,120.00 |
16:02:33 |
LSE |
2889588 |
| 490 |
2,120.00 |
16:02:33 |
LSE |
2889592 |
| 430 |
2,120.00 |
16:02:33 |
LSE |
2889594 |
| 440 |
2,120.00 |
16:02:33 |
LSE |
2889598 |
| 519 |
2,120.00 |
16:02:33 |
LSE |
2889596 |
| 356 |
2,120.00 |
16:02:33 |
CHIX |
2889582 |
| 329 |
2,120.00 |
16:02:33 |
CHIX |
2889580 |
| 358 |
2,122.00 |
16:09:13 |
CHIX |
2902536 |
| 70 |
2,122.00 |
16:09:13 |
Aquis |
2902532 |
| 353 |
2,122.00 |
16:09:13 |
CHIX |
2902534 |
| 485 |
2,122.00 |
16:09:13 |
LSE |
2902540 |
| 295 |
2,122.00 |
16:09:13 |
CHIX |
2902538 |
| 432 |
2,122.00 |
16:09:13 |
LSE |
2902542 |
| 400 |
2,121.00 |
16:17:25 |
LSE |
2922814 |
| 460 |
2,121.00 |
16:18:25 |
LSE |
2924845 |
| 28 |
2,121.00 |
16:18:29 |
CHIX |
2925067 |
| 201 |
2,121.00 |
16:18:45 |
CHIX |
2925479 |
| 168 |
2,121.00 |
16:18:49 |
CHIX |
2925666 |
| 29 |
2,121.00 |
16:19:05 |
CHIX |
2926355 |
| 443 |
2,120.00 |
16:19:12 |
CHIX |
2926567 |
| 321 |
2,120.00 |
16:19:12 |
CHIX |
2926571 |
| 331 |
2,120.00 |
16:19:12 |
LSE |
2926569 |
| 294 |
2,120.00 |
16:19:12 |
CHIX |
2926575 |
| 298 |
2,120.00 |
16:19:12 |
CHIX |
2926573 |
| 359 |
2,120.00 |
16:19:12 |
CHIX |
2926577 |
| 170 |
2,120.00 |
16:19:12 |
LSE |
2926565 |
| 453 |
2,120.00 |
16:19:12 |
LSE |
2926561 |
| 118 |
2,120.00 |
16:19:12 |
CHIX |
2926559 |
| 480 |
2,120.00 |
16:19:12 |
LSE |
2926557 |
| 422 |
2,120.00 |
16:19:12 |
LSE |
2926555 |
| 500 |
2,120.00 |
16:19:12 |
LSE |
2926563 |
| 308 |
2,120.00 |
16:20:42 |
CHIX |
2931700 |
| 200 |
2,120.00 |
16:20:42 |
LSE |
2931698 |
| 305 |
2,120.00 |
16:20:42 |
LSE |
2931696 |
| 66 |
2,120.00 |
16:20:42 |
CHIX |
2931694 |
| 258 |
2,120.00 |
16:20:42 |
LSE |
2931692 |
| 518 |
2,120.00 |
16:20:42 |
LSE |
2931690 |
| 258 |
2,120.00 |
16:20:42 |
CHIX |
2931688 |
| 323 |
2,120.00 |
16:20:42 |
CHIX |
2931686 |
| 353 |
2,120.00 |
16:20:42 |
CHIX |
2931684 |
| 177 |
2,120.00 |
16:21:21 |
BATE |
2932798 |
| 465 |
2,120.00 |
16:21:22 |
LSE |
2932805 |
| 161 |
2,120.00 |
16:23:42 |
LSE |
2936824 |
| 67 |
2,120.00 |
16:23:42 |
CHIX |
2936828 |
| 360 |
2,120.00 |
16:23:42 |
LSE |
2936826 |
| 327 |
2,120.00 |
16:24:04 |
LSE |
2937362 |
| 525 |
2,120.00 |
16:24:04 |
LSE |
2937360 |
| 355 |
2,120.00 |
16:24:04 |
LSE |
2937358 |
| 273 |
2,120.00 |
16:24:04 |
CHIX |
2937356 |
| 2,748 |
2,120.00 |
16:24:04 |
CHIX |
2937354 |
| 540 |
2,120.00 |
16:24:04 |
CHIX |
2937352 |
| 237 |
2,119.00 |
16:24:45 |
LSE |
2938665 |
| 211 |
2,119.00 |
16:24:45 |
LSE |
2938657 |
| 254 |
2,119.00 |
16:24:45 |
LSE |
2938661 |
| 467 |
2,119.00 |
16:24:45 |
LSE |
2938663 |
| 181 |
2,119.00 |
16:24:45 |
CHIX |
2938659 |
| 147 |
2,119.00 |
16:24:45 |
CHIX |
2938667 |
| 49 |
2,119.00 |
16:24:45 |
LSE |
2938669 |
| 21 |
2,119.00 |
16:24:45 |
CHIX |
2938671 |
| 327 |
2,119.00 |
16:24:45 |
CHIX |
2938673 |
| 222 |
2,118.00 |
16:25:11 |
LSE |
2941486 |
| 16 |
2,118.00 |
16:28:11 |
LSE |
2946907 |
| 51 |
2,118.00 |
16:28:11 |
LSE |
2946905 |
| Contacts: |
|
|||
| |
|
|
|
|
| +44 (0) 20 7399 6500 |
|
|||