Shares Magazine
40.00p+0.00 (+0.00%)30 Oct 2025, 12:35
Associated British Engineering PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2025 | 40.00p | 44.45p | 20.50p | 40.00p | 566 |
| Oct 24, 2025 | 40.00p | 21.00p | 21.00p | 40.00p | 17 |
| Oct 21, 2025 | 40.00p | 44.45p | 20.00p | 40.00p | 125 |
| Oct 17, 2025 | 40.00p | 20.00p | 20.00p | 40.00p | 1,333 |
| Oct 16, 2025 | 40.00p | 49.75p | 21.50p | 40.00p | 1,872 |
| Oct 14, 2025 | 40.00p | 49.75p | 21.50p | 40.00p | 248 |
| Oct 10, 2025 | 40.00p | 21.50p | 21.50p | 40.00p | 414 |
| Oct 9, 2025 | 40.00p | 49.75p | 21.50p | 40.00p | 762 |
| Oct 7, 2025 | 40.00p | 21.50p | 21.50p | 40.00p | 25 |
| Oct 6, 2025 | 40.00p | 49.75p | 49.75p | 40.00p | 181 |
| Oct 3, 2025 | 40.00p | 49.75p | 49.75p | 40.00p | 102 |
| Oct 1, 2025 | 40.00p | 30.00p | 30.00p | 40.00p | 2,245 |
| Sep 26, 2025 | 40.00p | 30.00p | 30.00p | 40.00p | 168 |
| Sep 25, 2025 | 40.00p | 30.00p | 20.00p | 40.00p | 1,119 |
| Sep 17, 2025 | 40.00p | 30.00p | 30.00p | 40.00p | 900 |
| Sep 16, 2025 | 37.50p | 59.10p | 59.10p | 40.00p | 1,670 |
| 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 40 of 40
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 |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.