Associated British Engineering Plc (LON:ASBE)
London · Delayed Price · Currency is GBP · Price in GBX 40.00
0.00 (0.00%)
At close: Mar 6, 2026
LON:ASBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.50 | 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 | - | - |