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 |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.