Associated British Engineering Plc (LON:ASBE)
London
· Delayed Price · Currency is GBP · Price in GBX 40.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 8:00 AM GMT
LON:ASBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 24, 2026 | 40.00 | 40.75 | 40.75 | 40.00 | 40.00 | - | 6 |
| Apr 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 22, 2026 | 40.00 | 32.00 | 32.00 | 40.00 | 40.00 | - | 50 |
| Apr 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 20, 2026 | 40.00 | 40.75 | 31.00 | 40.00 | 40.00 | - | 3,914 |
| Apr 17, 2026 | 40.00 | 31.00 | 31.00 | 40.00 | 40.00 | - | 140 |
| Apr 16, 2026 | 40.00 | 41.00 | 41.00 | 40.00 | 40.00 | - | 2,412 |
| Apr 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 14, 2026 | 40.00 | 36.89 | 36.89 | 40.00 | 40.00 | - | 62 |
| Apr 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 10, 2026 | 40.00 | 37.00 | 37.00 | 40.00 | 40.00 | - | 284 |
| Apr 9, 2026 | 40.00 | 30.00 | 30.00 | 40.00 | 40.00 | - | 69 |
| Apr 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 7, 2026 | 40.00 | 37.40 | 30.00 | 40.00 | 40.00 | - | 3,949 |
| Apr 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 1, 2026 | 40.00 | 30.00 | 30.00 | 40.00 | 40.00 | - | 212 |
| Mar 31, 2026 | 40.00 | 30.00 | 30.00 | 40.00 | 40.00 | - | 215 |
| Mar 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 25, 2026 | 40.00 | 30.00 | 30.00 | 40.00 | 40.00 | - | 1,036 |
| Mar 24, 2026 | 40.00 | 39.75 | 30.00 | 40.00 | 40.00 | - | 8,394 |
| Mar 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 20, 2026 | 40.00 | 30.00 | 30.00 | 40.00 | 40.00 | - | 250 |
| Mar 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 16, 2026 | 40.00 | 31.66 | 31.66 | 40.00 | 40.00 | - | 7,500 |
| Mar 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 12, 2026 | 40.00 | 41.00 | 30.75 | 40.00 | 40.00 | - | 1,730 |
| Mar 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 6, 2026 | 40.00 | 41.80 | 30.00 | 40.00 | 40.00 | - | 8,559 |
| Mar 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 4, 2026 | 40.00 | 32.50 | 20.00 | 40.00 | 40.00 | - | 62,911 |
| Mar 3, 2026 | 40.00 | 34.40 | 34.40 | 40.00 | 40.00 | - | 271 |
| Mar 2, 2026 | 40.00 | 20.20 | 20.00 | 40.00 | 40.00 | - | 2,155 |
| Feb 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 20, 2026 | 40.00 | 20.20 | 20.20 | 40.00 | 40.00 | - | 159 |
| Feb 19, 2026 | 40.00 | 34.40 | 20.20 | 40.00 | 40.00 | - | 266 |
| Feb 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 12, 2026 | 40.00 | 34.40 | 34.40 | 40.00 | 40.00 | - | 1,457 |
| Feb 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 9, 2026 | 40.00 | 20.20 | 20.20 | 40.00 | 40.00 | - | 690 |
| Feb 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 5, 2026 | 40.00 | 39.75 | 39.75 | 40.00 | 40.00 | - | 994 |
| Feb 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 2, 2026 | 40.00 | 20.50 | 20.50 | 40.00 | 40.00 | - | 2,401 |
| Jan 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 22, 2026 | 40.00 | 20.50 | 20.50 | 40.00 | 40.00 | - | 88 |
| Jan 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 13, 2026 | 40.00 | 39.75 | 39.75 | 40.00 | 40.00 | - | 1 |
| Jan 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 29, 2025 | 40.00 | 20.50 | 20.50 | 40.00 | 40.00 | - | 5,330 |
| Dec 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 23, 2025 | 40.00 | 44.45 | 44.45 | 40.00 | 40.00 | - | 210 |
| Dec 22, 2025 | 40.00 | 44.45 | 44.45 | 40.00 | 40.00 | - | 223 |
| Dec 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 11, 2025 | 40.00 | 44.45 | 44.45 | 40.00 | 40.00 | - | 20 |
| Dec 10, 2025 | 40.00 | 20.00 | 20.00 | 40.00 | 40.00 | - | 35 |
| Dec 9, 2025 | 40.00 | 20.50 | 20.50 | 40.00 | 40.00 | - | 875 |
| Dec 8, 2025 | 40.00 | 44.45 | 44.45 | 40.00 | 40.00 | - | 2,225 |
| Dec 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 3, 2025 | 40.00 | 20.00 | 20.00 | 40.00 | 40.00 | - | 880 |