⌘K
t
Associated British Foods plc announced that on 08 December 2025, it purchased 72,267 of its ordinary shares for cancellation from UBS AG London Branch. This transaction, part of its share repurchase programme announced on 6 November 2025, was executed at an average price of GBp 2130.72 per share, with a highest price of GBp 2150 and a lowest price of GBp 2114.
| Date | 8 Dec 2025 |
| Time | 17:10:29 |
| Category | Capital structure |
| ID | 7161K |
|
|
|
|
|
|
|
||||
|
08 December 2025 |
|
|
|
|
|||||
|
|
|
|
|
|
|
||||
|
Associated British Foods plc |
|
|
|
|
|||||
|
|
|
|
|
|
|
||||
|
Transaction in own shares |
|
|
|
|
|||||
|
|
|
|
|
|
|
||||
|
Associated British Foods plc (the 'Company') announces that on 08 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: |
|
08 December 2025 |
|
||||||
|
Number of shares repurchased: |
|
72,267 |
|
||||||
|
Average price paid per share: |
|
GBp 2130.72 |
|
||||||
|
Highest price paid per share: |
|
GBp 2150 |
|
||||||
|
Lowest price paid per share: |
|
GBp 2114 |
|
||||||
|
|
|
|
|
|
|
||||
|
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: |
08 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 |
2,129.85 |
38,989 |
2,114.00 |
2,150.00 |
|||||
|
BATS Europe |
2,131.16 |
9,010 |
2,114.00 |
2,150.00 |
|||||
|
Chi-X Europe |
2,132.28 |
20,345 |
2,115.00 |
2,150.00 |
|||||
|
Aquis |
2,130.29 |
3,923 |
2,120.00 |
2,150.00 |
|||||
|
|
|
|
|
|
|||||
|
Individual transactions: |
|
|
|
||||||
|
|
|
|
|
|
|||||
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Match ID |
|||||
|
73 |
2,120.00 |
08:51:24 |
Aquis |
2680775 |
|||||
|
271 |
2,120.00 |
08:51:24 |
Aquis |
2680767 |
|||||
|
261 |
2,120.00 |
08:51:24 |
Aquis |
2680763 |
|||||
|
259 |
2,120.00 |
08:51:24 |
Aquis |
2680765 |
|||||
|
273 |
2,120.00 |
08:51:24 |
Aquis |
2680771 |
|||||
|
249 |
2,120.00 |
08:51:24 |
Aquis |
2680773 |
|||||
|
266 |
2,123.00 |
11:49:33 |
Aquis |
2821546 |
|||||
|
266 |
2,126.00 |
12:03:52 |
Aquis |
2831556 |
|||||
|
267 |
2,126.00 |
12:03:52 |
Aquis |
2831552 |
|||||
|
251 |
2,150.00 |
13:55:39 |
Aquis |
2922489 |
|||||
|
270 |
2,149.00 |
14:48:10 |
Aquis |
3007778 |
|||||
|
252 |
2,140.00 |
15:10:01 |
Aquis |
3057484 |
|||||
|
226 |
2,140.00 |
15:10:01 |
Aquis |
3057468 |
|||||
|
290 |
2,138.00 |
15:52:24 |
Aquis |
3140044 |
|||||
|
134 |
2,137.00 |
16:00:21 |
Aquis |
3155018 |
|||||
|
191 |
2,133.00 |
16:14:27 |
Aquis |
3179568 |
|||||
|
124 |
2,132.00 |
16:21:40 |
Aquis |
3196134 |
|||||
|
297 |
2,114.00 |
08:29:18 |
BATE |
2658970 |
|||||
|
291 |
2,114.00 |
08:29:18 |
BATE |
2658968 |
|||||
|
337 |
2,114.00 |
08:29:18 |
BATE |
2658966 |
|||||
|
323 |
2,114.00 |
08:29:18 |
BATE |
2658964 |
|||||
|
291 |
2,114.00 |
08:29:18 |
BATE |
2658960 |
|||||
|
186 |
2,122.00 |
09:17:14 |
BATE |
2704567 |
|||||
|
292 |
2,126.00 |
09:37:12 |
BATE |
2722099 |
|||||
|
356 |
2,124.00 |
09:43:00 |
BATE |
2728255 |
|||||
|
349 |
2,128.00 |
10:03:04 |
BATE |
2745566 |
|||||
|
310 |
2,128.00 |
10:03:04 |
BATE |
2745570 |
|||||
|
309 |
2,122.00 |
11:05:00 |
BATE |
2789835 |
|||||
|
315 |
2,121.00 |
11:14:25 |
BATE |
2795858 |
|||||
|
291 |
2,121.00 |
11:14:25 |
BATE |
2795854 |
|||||
|
304 |
2,125.00 |
12:15:23 |
BATE |
2840126 |
|||||
|
57 |
2,140.00 |
12:51:10 |
BATE |
2866765 |
|||||
|
352 |
2,148.00 |
13:43:28 |
BATE |
2909925 |
|||||
|
314 |
2,150.00 |
14:29:38 |
BATE |
2955941 |
|||||
|
200 |
2,150.00 |
14:42:05 |
BATE |
2994292 |
|||||
|
145 |
2,150.00 |
14:42:06 |
BATE |
2994320 |
|||||
|
323 |
2,143.00 |
15:07:33 |
BATE |
3052241 |
|||||
|
280 |
2,140.00 |
15:10:01 |
BATE |
3057472 |
|||||
|
241 |
2,140.00 |
15:10:01 |
BATE |
3057476 |
|||||
|
617 |
2,140.00 |
15:10:01 |
BATE |
3057480 |
|||||
|
321 |
2,144.00 |
15:36:27 |
BATE |
3112859 |
|||||
|
319 |
2,140.00 |
15:48:00 |
BATE |
3132432 |
|||||
|
308 |
2,140.00 |
15:48:00 |
BATE |
3132434 |
|||||
|
308 |
2,136.00 |
16:00:21 |
BATE |
3155022 |
|||||
|
351 |
2,133.00 |
16:14:27 |
BATE |
3179570 |
|||||
|
33 |
2,133.00 |
16:20:22 |
BATE |
3193937 |
|||||
|
190 |
2,132.00 |
16:21:40 |
BATE |
3196140 |
|||||
|
214 |
2,132.00 |
16:21:40 |
BATE |
3196136 |
|||||
|
44 |
2,132.00 |
16:24:12 |
BATE |
3200424 |
|||||
|
61 |
2,132.00 |
16:24:12 |
BATE |
3200422 |
|||||
|
81 |
2,132.00 |
16:27:26 |
BATE |
3210934 |
|||||
|
321 |
2,125.00 |
08:03:03 |
CHIX |
2633908 |
|||||
|
293 |
2,125.00 |
08:03:03 |
CHIX |
2633906 |
|||||
|
353 |
2,125.00 |
08:03:03 |
CHIX |
2633904 |
|||||
|
325 |
2,125.00 |
08:03:03 |
CHIX |
2633902 |
|||||
|
294 |
2,120.00 |
08:07:13 |
CHIX |
2638229 |
|||||
|
327 |
2,117.00 |
08:28:21 |
CHIX |
2658020 |
|||||
|
360 |
2,117.00 |
08:28:21 |
CHIX |
2658026 |
|||||
|
356 |
2,116.00 |
08:29:17 |
CHIX |
2658947 |
|||||
|
309 |
2,115.00 |
08:35:12 |
CHIX |
2665141 |
|||||
|
326 |
2,115.00 |
08:35:12 |
CHIX |
2665139 |
|||||
|
319 |
2,122.00 |
08:44:22 |
CHIX |
2672777 |
|||||
|
10 |
2,122.00 |
09:14:20 |
CHIX |
2701789 |
|||||
|
33 |
2,122.00 |
09:14:27 |
CHIX |
2701916 |
|||||
|
36 |
2,122.00 |
09:14:35 |
CHIX |
2702029 |
|||||
|
259 |
2,122.00 |
09:17:14 |
CHIX |
2704565 |
|||||
|
292 |
2,122.00 |
09:17:14 |
CHIX |
2704573 |
|||||
|
342 |
2,122.00 |
09:17:14 |
CHIX |
2704569 |
|||||
|
353 |
2,122.00 |
09:17:14 |
CHIX |
2704571 |
|||||
|
209 |
2,128.00 |
10:00:05 |
CHIX |
2743610 |
|||||
|
101 |
2,128.00 |
10:00:05 |
CHIX |
2743608 |
|||||
|
318 |
2,128.00 |
10:00:05 |
CHIX |
2743606 |
|||||
|
289 |
2,128.00 |
10:03:04 |
CHIX |
2745564 |
|||||
|
357 |
2,128.00 |
10:03:04 |
CHIX |
2745574 |
|||||
|
175 |
2,128.00 |
10:24:52 |
CHIX |
2760815 |
|||||
|
155 |
2,128.00 |
10:24:52 |
CHIX |
2760813 |
|||||
|
111 |
2,125.00 |
10:40:05 |
CHIX |
2771958 |
|||||
|
244 |
2,125.00 |
10:40:06 |
CHIX |
2771966 |
|||||
|
294 |
2,125.00 |
10:40:06 |
CHIX |
2771968 |
|||||
|
291 |
2,126.00 |
10:45:09 |
CHIX |
2775732 |
|||||
|
43 |
2,121.00 |
11:14:20 |
CHIX |
2795829 |
|||||
|
345 |
2,121.00 |
11:14:25 |
CHIX |
2795856 |
|||||
|
254 |
2,121.00 |
11:14:25 |
CHIX |
2795852 |
|||||
|
354 |
2,125.00 |
11:36:07 |
CHIX |
2812456 |
|||||
|
214 |
2,126.00 |
11:41:46 |
CHIX |
2816324 |
|||||
|
99 |
2,126.00 |
11:41:46 |
CHIX |
2816322 |
|||||
|
347 |
2,126.00 |
12:03:52 |
CHIX |
2831554 |
|||||
|
311 |
2,126.00 |
12:03:52 |
CHIX |
2831558 |
|||||
|
308 |
2,125.00 |
12:15:23 |
CHIX |
2840128 |
|||||
|
326 |
2,144.00 |
13:03:02 |
CHIX |
2875658 |
|||||
|
351 |
2,148.00 |
13:19:35 |
CHIX |
2888303 |
|||||
|
330 |
2,150.00 |
13:48:49 |
CHIX |
2915188 |
|||||
|
126 |
2,150.00 |
14:14:42 |
CHIX |
2939747 |
|||||
|
168 |
2,150.00 |
14:15:22 |
CHIX |
2941379 |
|||||
|
341 |
2,150.00 |
14:29:38 |
CHIX |
2955939 |
|||||
|
313 |
2,150.00 |
14:38:53 |
CHIX |
2986918 |
|||||
|
250 |
2,150.00 |
14:42:06 |
CHIX |
2994324 |
|||||
|
78 |
2,150.00 |
14:42:06 |
CHIX |
2994322 |
|||||
|
356 |
2,146.00 |
14:54:57 |
CHIX |
3021713 |
|||||
|
284 |
2,144.00 |
15:05:14 |
CHIX |
3048866 |
|||||
|
12 |
2,144.00 |
15:05:14 |
CHIX |
3048864 |
|||||
|
324 |
2,140.00 |
15:10:01 |
CHIX |
3057500 |
|||||
|
327 |
2,140.00 |
15:10:01 |
CHIX |
3057504 |
|||||
|
360 |
2,140.00 |
15:10:01 |
CHIX |
3057482 |
|||||
|
353 |
2,140.00 |
15:10:01 |
CHIX |
3057474 |
|||||
|
338 |
2,140.00 |
15:10:01 |
CHIX |
3057478 |
|||||
|
312 |
2,140.00 |
15:10:01 |
CHIX |
3057492 |
|||||
|
293 |
2,140.00 |
15:10:01 |
CHIX |
3057470 |
|||||
|
311 |
2,139.00 |
15:10:43 |
CHIX |
3059071 |
|||||
|
318 |
2,143.00 |
15:21:49 |
CHIX |
3080106 |
|||||
|
169 |
2,143.00 |
15:32:30 |
CHIX |
3105611 |
|||||
|
142 |
2,143.00 |
15:32:30 |
CHIX |
3105609 |
|||||
|
342 |
2,144.00 |
15:41:20 |
CHIX |
3121129 |
|||||
|
357 |
2,140.00 |
15:48:00 |
CHIX |
3132430 |
|||||
|
329 |
2,140.00 |
15:48:00 |
CHIX |
3132436 |
|||||
|
296 |
2,138.00 |
15:52:24 |
CHIX |
3140050 |
|||||
|
360 |
2,138.00 |
15:52:24 |
CHIX |
3140042 |
|||||
|
341 |
2,137.00 |
16:00:05 |
CHIX |
3154435 |
|||||
|
66 |
2,137.00 |
16:00:05 |
CHIX |
3154433 |
|||||
|
102 |
2,137.00 |
16:00:05 |
CHIX |
3154425 |
|||||
|
124 |
2,137.00 |
16:00:05 |
CHIX |
3154423 |
|||||
|
346 |
2,133.00 |
16:06:04 |
CHIX |
3165831 |
|||||
|
294 |
2,131.00 |
16:14:27 |
CHIX |
3179603 |
|||||
|
305 |
2,133.00 |
16:14:27 |
CHIX |
3179566 |
|||||
|
308 |
2,133.00 |
16:20:52 |
CHIX |
3194869 |
|||||
|
187 |
2,132.00 |
16:21:40 |
CHIX |
3196138 |
|||||
|
290 |
2,132.00 |
16:21:40 |
CHIX |
3196132 |
|||||
|
240 |
2,131.00 |
16:23:35 |
CHIX |
3199414 |
|||||
|
149 |
2,133.00 |
16:25:39 |
CHIX |
3207083 |
|||||
|
484 |
2,126.00 |
08:01:12 |
LSE |
2631252 |
|||||
|
484 |
2,126.00 |
08:01:12 |
LSE |
2631250 |
|||||
|
484 |
2,126.00 |
08:01:12 |
LSE |
2631248 |
|||||
|
484 |
2,126.00 |
08:01:12 |
LSE |
2631246 |
|||||
|
484 |
2,120.00 |
08:07:13 |
LSE |
2638231 |
|||||
|
503 |
2,117.00 |
08:28:21 |
LSE |
2658012 |
|||||
|
238 |
2,117.00 |
08:28:21 |
LSE |
2658014 |
|||||
|
436 |
2,117.00 |
08:28:21 |
LSE |
2658016 |
|||||
|
271 |
2,117.00 |
08:28:21 |
LSE |
2658018 |
|||||
|
521 |
2,117.00 |
08:28:21 |
LSE |
2658022 |
|||||
|
467 |
2,117.00 |
08:28:21 |
LSE |
2658024 |
|||||
|
501 |
2,117.00 |
08:28:21 |
LSE |
2658028 |
|||||
|
21 |
2,117.00 |
08:28:21 |
LSE |
2658010 |
|||||
|
487 |
2,114.00 |
08:29:18 |
LSE |
2658962 |
|||||
|
510 |
2,116.00 |
08:32:12 |
LSE |
2662063 |
|||||
|
517 |
2,116.00 |
08:32:12 |
LSE |
2662061 |
|||||
|
462 |
2,116.00 |
08:32:12 |
LSE |
2662065 |
|||||
|
495 |
2,116.00 |
08:32:12 |
LSE |
2662067 |
|||||
|
449 |
2,122.00 |
08:46:09 |
LSE |
2674955 |
|||||
|
417 |
2,122.00 |
08:46:45 |
LSE |
2675521 |
|||||
|
89 |
2,122.00 |
08:46:45 |
LSE |
2675519 |
|||||
|
528 |
2,121.00 |
08:47:09 |
LSE |
2675884 |
|||||
|
513 |
2,120.00 |
08:47:44 |
LSE |
2676641 |
|||||
|
431 |
2,120.00 |
08:51:24 |
LSE |
2680769 |
|||||
|
468 |
2,122.00 |
09:17:14 |
LSE |
2704577 |
|||||
|
456 |
2,122.00 |
09:17:14 |
LSE |
2704575 |
|||||
|
459 |
2,126.00 |
09:37:12 |
LSE |
2722097 |
|||||
|
488 |
2,126.00 |
09:37:12 |
LSE |
2722095 |
|||||
|
419 |
2,124.00 |
09:43:00 |
LSE |
2728257 |
|||||
|
430 |
2,122.00 |
09:43:05 |
LSE |
2728384 |
|||||
|
465 |
2,128.00 |
10:00:05 |
LSE |
2743618 |
|||||
|
475 |
2,128.00 |
10:00:05 |
LSE |
2743616 |
|||||
|
328 |
2,128.00 |
10:00:05 |
LSE |
2743614 |
|||||
|
174 |
2,128.00 |
10:00:05 |
LSE |
2743612 |
|||||
|
105 |
2,128.00 |
10:03:04 |
LSE |
2745568 |
|||||
|
413 |
2,128.00 |
10:03:04 |
LSE |
2745572 |
|||||
|
126 |
2,127.00 |
10:09:36 |
LSE |
2750514 |
|||||
|
399 |
2,127.00 |
10:09:36 |
LSE |
2750512 |
|||||
|
457 |
2,125.00 |
10:16:49 |
LSE |
2755676 |
|||||
|
41 |
2,125.00 |
10:16:49 |
LSE |
2755674 |
|||||
|
439 |
2,125.00 |
10:16:49 |
LSE |
2755672 |
|||||
|
26 |
2,126.00 |
10:45:09 |
LSE |
2775740 |
|||||
|
455 |
2,126.00 |
10:45:09 |
LSE |
2775738 |
|||||
|
529 |
2,126.00 |
10:45:09 |
LSE |
2775736 |
|||||
|
451 |
2,126.00 |
10:45:09 |
LSE |
2775734 |
|||||
|
458 |
2,125.00 |
11:36:07 |
LSE |
2812467 |
|||||
|
455 |
2,125.00 |
11:36:07 |
LSE |
2812465 |
|||||
|
492 |
2,125.00 |
11:36:07 |
LSE |
2812463 |
|||||
|
388 |
2,125.00 |
11:36:07 |
LSE |
2812461 |
|||||
|
141 |
2,125.00 |
11:36:07 |
LSE |
2812458 |
|||||
|
22 |
2,126.00 |
11:41:46 |
LSE |
2816332 |
|||||
|
326 |
2,126.00 |
11:41:46 |
LSE |
2816330 |
|||||
|
450 |
2,126.00 |
11:41:46 |
LSE |
2816328 |
|||||
|
149 |
2,126.00 |
11:41:46 |
LSE |
2816326 |
|||||
|
524 |
2,125.00 |
12:03:52 |
LSE |
2831566 |
|||||
|
428 |
2,125.00 |
12:03:52 |
LSE |
2831564 |
|||||
|
81 |
2,125.00 |
12:03:52 |
LSE |
2831562 |
|||||
|
412 |
2,125.00 |
12:03:52 |
LSE |
2831560 |
|||||
|
413 |
2,124.00 |
12:19:45 |
LSE |
2842394 |
|||||
|
372 |
2,141.00 |
12:51:10 |
LSE |
2866767 |
|||||
|
488 |
2,141.00 |
12:53:35 |
LSE |
2868244 |
|||||
|
469 |
2,147.00 |
13:12:16 |
LSE |
2882786 |
|||||
|
208 |
2,147.00 |
13:36:46 |
LSE |
2904476 |
|||||
|
261 |
2,147.00 |
13:36:46 |
LSE |
2904474 |
|||||
|
497 |
2,150.00 |
14:14:42 |
LSE |
2939749 |
|||||
|
383 |
2,150.00 |
14:29:38 |
LSE |
2955945 |
|||||
|
133 |
2,150.00 |
14:29:38 |
LSE |
2955943 |
|||||
|
430 |
2,150.00 |
14:38:53 |
LSE |
2986926 |
|||||
|
457 |
2,147.00 |
14:51:53 |
LSE |
3016812 |
|||||
|
510 |
2,144.00 |
15:05:14 |
LSE |
3048862 |
|||||
|
11 |
2,144.00 |
15:05:14 |
LSE |
3048860 |
|||||
|
502 |
2,140.00 |
15:10:01 |
LSE |
3057498 |
|||||
|
499 |
2,140.00 |
15:10:01 |
LSE |
3057502 |
|||||
|
464 |
2,140.00 |
15:10:01 |
LSE |
3057496 |
|||||
|
461 |
2,140.00 |
15:10:01 |
LSE |
3057488 |
|||||
|
505 |
2,140.00 |
15:10:01 |
LSE |
3057490 |
|||||
|
484 |
2,140.00 |
15:10:01 |
LSE |
3057494 |
|||||
|
476 |
2,140.00 |
15:10:01 |
LSE |
3057486 |
|||||
|
436 |
2,139.00 |
15:10:43 |
LSE |
3059073 |
|||||
|
428 |
2,144.00 |
15:21:49 |
LSE |
3080098 |
|||||
|
169 |
2,143.00 |
15:28:31 |
LSE |
3097022 |
|||||
|
345 |
2,143.00 |
15:28:31 |
LSE |
3097020 |
|||||
|
427 |
2,144.00 |
15:41:20 |
LSE |
3121131 |
|||||
|
495 |
2,140.00 |
15:48:00 |
LSE |
3132440 |
|||||
|
456 |
2,140.00 |
15:48:00 |
LSE |
3132438 |
|||||
|
525 |
2,138.00 |
15:52:24 |
LSE |
3140048 |
|||||
|
497 |
2,138.00 |
15:52:24 |
LSE |
3140046 |
|||||
|
437 |
2,137.00 |
16:00:05 |
LSE |
3154427 |
|||||
|
444 |
2,136.00 |
16:00:21 |
LSE |
3155020 |
|||||
|
425 |
2,133.00 |
16:02:27 |
LSE |
3158455 |
|||||
|
466 |
2,131.00 |
16:14:27 |
LSE |
3179611 |
|||||
|
76 |
2,133.00 |
16:14:27 |
LSE |
3179580 |
|||||
|
503 |
2,133.00 |
16:14:27 |
LSE |
3179578 |
|||||
|
417 |
2,133.00 |
16:14:27 |
LSE |
3179572 |
|||||
|
439 |
2,133.00 |
16:20:35 |
LSE |
3194299 |
|||||
|
452 |
2,133.00 |
16:20:35 |
LSE |
3194301 |
|||||
|
529 |
2,131.00 |
16:23:35 |
LSE |
3199416 |
|||||
|
61 |
2,132.00 |
16:26:22 |
LSE |
3208449 |
|||||
|
656 |
2,132.00 |
16:26:22 |
LSE |
3208447 |
|||||
|
78 |
2,132.00 |
16:26:22 |
LSE |
3208451 |
|||||
|
Contacts: |
|||
|
|
|
|
|
|
+44 (0) 20 7399 6500 |
|||