1. Share Prices

  2. Associated British Engineering PLC (ASBE)

40.00p+0.00 (+0.00%)09 Dec 2025, 12:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Associated British Engineering PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 202540.00p20.50p20.50p40.00p875
Dec 8, 202540.00p44.45p44.45p40.00p2,225
Dec 3, 202540.00p20.00p20.00p40.00p880
Nov 28, 202540.00p20.00p20.00p40.00p35
Nov 27, 202540.00p20.50p20.50p40.00p25
Nov 19, 202540.00p20.50p20.50p40.00p100
Nov 14, 202540.00p44.45p44.45p40.00p52
Nov 13, 202540.00p20.50p20.50p40.00p63
Nov 10, 202540.00p20.50p20.50p40.00p482
Nov 7, 202540.00p20.50p20.50p20.50p23
Nov 6, 202540.00p44.45p44.45p40.00p380
Oct 30, 202540.00p44.45p20.50p40.00p566
Oct 24, 202540.00p21.00p21.00p40.00p17
Oct 21, 202540.00p44.45p20.00p40.00p125
Oct 17, 202540.00p20.00p20.00p40.00p1,333
Oct 16, 202540.00p49.75p21.50p40.00p1,872
Oct 14, 202540.00p49.75p21.50p40.00p248
Oct 10, 202540.00p21.50p21.50p40.00p414
Oct 9, 202540.00p49.75p21.50p40.00p762
Oct 7, 202540.00p21.50p21.50p40.00p25
Oct 6, 202540.00p49.75p49.75p40.00p181
Oct 3, 202540.00p49.75p49.75p40.00p102
Oct 1, 202540.00p30.00p30.00p40.00p2,245
Sep 26, 202540.00p30.00p30.00p40.00p168
Sep 25, 202540.00p30.00p20.00p40.00p1,119
Sep 17, 202540.00p30.00p30.00p40.00p900
Sep 16, 202537.50p59.10p59.10p40.00p1,670
Sep 5, 202537.50p59.10p59.10p37.50p253
Sep 3, 202537.50p59.10p59.10p37.50p25
Sep 1, 202537.50p59.10p26.00p37.50p1,532
Aug 29, 202537.50p26.00p26.00p37.50p189
Aug 27, 202537.50p15.00p15.00p37.50p50
Aug 11, 202537.50p59.10p59.10p37.50p514
Jul 29, 202537.50p25.10p25.10p37.50p126
Jul 28, 202535.00p52.45p52.45p37.50p9,478
Jul 24, 202535.00p49.75p49.75p35.00p100
Jul 23, 202535.00p49.75p49.75p35.00p42
Jul 14, 202535.00p49.75p49.75p35.00p793
Jul 11, 202535.00p25.10p25.10p35.00p1,000
Jul 7, 202535.00p25.10p25.10p35.00p432
Jul 3, 202535.00p25.10p25.10p35.00p1,000
Jul 2, 202535.00p25.10p25.10p35.00p116
Jun 27, 202535.00p25.10p25.10p35.00p100
Jun 26, 202520.00p50.00p20.13p35.00p6,610
Jun 24, 202520.00p15.55p15.55p20.00p250
Jun 18, 202520.00p15.00p15.00p20.00p4,000
Jun 16, 202515.00p25.00p25.00p15.00p3,000
Jun 13, 202515.00p24.30p24.30p15.00p1,000
Jun 10, 202515.00p24.30p24.30p15.00p246
Jun 9, 202515.00p24.30p24.30p15.00p2,052
12
Showing 1 to 50 of 51

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.