Shares Magazine
37.50p+0.00 (+0.00%)05 Sep 2025, 16:21
Associated British Engineering PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 5, 2025 | 37.50p | 59.10p | 59.10p | 37.50p | 253 |
| Sep 3, 2025 | 37.50p | 59.10p | 59.10p | 37.50p | 25 |
| Sep 1, 2025 | 37.50p | 59.10p | 26.00p | 37.50p | 1,532 |
| Aug 29, 2025 | 37.50p | 26.00p | 26.00p | 37.50p | 189 |
| Aug 27, 2025 | 37.50p | 15.00p | 15.00p | 37.50p | 50 |
| Aug 11, 2025 | 37.50p | 59.10p | 59.10p | 37.50p | 514 |
| Jul 29, 2025 | 37.50p | 25.10p | 25.10p | 37.50p | 126 |
| Jul 28, 2025 | 35.00p | 52.45p | 52.45p | 37.50p | 9,478 |
| Jul 24, 2025 | 35.00p | 49.75p | 49.75p | 35.00p | 100 |
| Jul 23, 2025 | 35.00p | 49.75p | 49.75p | 35.00p | 42 |
| Jul 14, 2025 | 35.00p | 49.75p | 49.75p | 35.00p | 793 |
| Jul 11, 2025 | 35.00p | 25.10p | 25.10p | 35.00p | 1,000 |
| Jul 7, 2025 | 35.00p | 25.10p | 25.10p | 35.00p | 432 |
| Jul 3, 2025 | 35.00p | 25.10p | 25.10p | 35.00p | 1,000 |
| Jul 2, 2025 | 35.00p | 25.10p | 25.10p | 35.00p | 116 |
| Jun 27, 2025 | 35.00p | 25.10p | 25.10p | 35.00p | 100 |
| Jun 26, 2025 | 20.00p | 50.00p | 20.13p | 35.00p | 6,610 |
| Jun 24, 2025 | 20.00p | 15.55p | 15.55p | 20.00p | 250 |
| Jun 18, 2025 | 20.00p | 15.00p | 15.00p | 20.00p | 4,000 |
| Jun 16, 2025 | 15.00p | 25.00p | 25.00p | 15.00p | 3,000 |
| Jun 13, 2025 | 15.00p | 24.30p | 24.30p | 15.00p | 1,000 |
| Jun 10, 2025 | 15.00p | 24.30p | 24.30p | 15.00p | 246 |
| Jun 9, 2025 | 15.00p | 24.30p | 24.30p | 15.00p | 2,052 |
| Jun 5, 2025 | 15.00p | 24.40p | 24.40p | 15.00p | 700 |
Showing 1 to 24 of 24
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Chrysalis Investments Limited | 130.40 | 8.31 |
| Prudential PLC | 1,027.00 | 3.36 |
| Oxford Nanopore Technologies PLC | 174.30 | 2.53 |
| Polar Capital Technology Trust PLC | 414.00 | 2.35 |
| Bae Systems PLC | 1,832.00 | 2.20 |
| Close Brothers Group PLC | 479.60 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,945.50 | -13.19 |
| Goodwin PLC | 10,400.00 | -6.31 |
| Vistry Group PLC | 569.20 | -5.73 |
| Relx PLC | 3,337.00 | -4.19 |
| International Consolidated Airlines Group S.A. | 381.70 | -4.07 |
| Computacenter PLC | 2,320.00 | -3.89 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.