Associated British Engineering plc ASBE
LSE · United Kingdom · Producer Manufacturing
GBp 20.000.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-29 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-28 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 30.00 | GBp 20.13 | 171 |
| 2026-09-25 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 28.60 | GBp 28.60 | 2.00K |
| 2026-09-24 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-23 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-22 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-21 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.13 | GBp 20.13 | 778 |
| 2026-09-18 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-17 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-16 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-15 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-14 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-11 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 26.60 | GBp 26.60 | 65 |
| 2026-09-10 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-09 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-08 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-07 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-04 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-03 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 26.88 | GBp 26.88 | 68 |
| 2026-09-02 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-09-01 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 26.60 | GBp 26.60 | 1.10K |
| 2026-08-28 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-27 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-26 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 26.60 | GBp 26.60 | 18 |
| 2026-08-25 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-24 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-21 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.13 | GBp 20.13 | 365 |
| 2026-08-20 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-19 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-18 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-17 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-14 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 26.88 | GBp 20.13 | 107 |
| 2026-08-13 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-12 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 26.88 | GBp 26.88 | 1.08K |
| 2026-08-11 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-10 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 27.00 | GBp 27.00 | 1.00K |
| 2026-08-07 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-06 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-05 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 27.00 | GBp 27.00 | 62 |
| 2026-08-04 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-08-03 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-07-31 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 10.00 | GBp 10.00 | 1.26K |
| 2026-07-30 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-07-29 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 29.80 | GBp 15.55 | 11.33K |
| 2026-07-28 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.13 | GBp 20.13 | 10.43K |
| 2026-07-27 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-07-24 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-07-23 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-07-22 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 29.80 | GBp 29.80 | 6 |
| 2026-07-21 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 29.80 | GBp 29.80 | 6 |
| 2026-07-20 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 29.80 | GBp 10.00 | 88 |
| 2026-07-17 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 10.10 | GBp 10.10 | 190 |
| 2026-07-16 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-07-15 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-07-14 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 29.80 | GBp 29.80 | 77 |
| 2026-07-13 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-07-10 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-07-09 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.13 | GBp 10.10 | 305 |
| 2026-07-08 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-07-07 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.00 | GBp 20.00 | 0 |
| 2026-07-06 | GBp 20.00 | +14.29% | GBp 17.50 | GBp 29.80 | GBp 28.00 | 10.68K |
| 2026-07-03 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-07-02 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-07-01 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-30 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-29 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 10.50 | GBp 10.50 | 24 |
| 2026-06-26 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-25 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-24 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-23 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 24.80 | GBp 15.11 | 3.16K |
| 2026-06-22 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-19 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-18 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-17 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-16 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-15 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 24.80 | GBp 24.80 | 70 |
| 2026-06-12 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-11 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 15.20 | GBp 15.20 | 350 |
| 2026-06-10 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 15.11 | GBp 15.11 | 197 |
| 2026-06-09 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 24.80 | GBp 11.30 | 200 |
| 2026-06-08 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-05 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-04 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 15.11 | GBp 15.11 | 20 |
| 2026-06-03 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-02 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-01 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 24.80 | GBp 24.80 | 4.75K |
| 2026-05-29 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-05-28 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-05-27 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |