Associated British Engineering Plc (LON:ASBE)
London · Delayed Price · Currency is GBP · Price in GBX 20.00
0.00 (0.00%)
At close: Jul 20, 2026
LON:ASBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20.00 | 10.00 | 10.00 | 20.00 | 20.00 | - | 88 |
| Jul 17, 2026 | 20.00 | 10.10 | 10.10 | 20.00 | 20.00 | - | 190 |
| Jul 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 14, 2026 | 20.00 | 29.80 | 29.80 | 20.00 | 20.00 | - | 77 |
| Jul 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 9, 2026 | 20.00 | 20.13 | 10.10 | 20.00 | 20.00 | - | 305 |
| Jul 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 6, 2026 | 17.50 | 29.80 | 28.00 | 20.00 | 20.00 | 14.29% | 10,683 |
| Jul 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 29, 2026 | 17.50 | 10.50 | 10.50 | 17.50 | 17.50 | - | 24 |
| Jun 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 23, 2026 | 17.50 | 24.80 | 15.11 | 17.50 | 17.50 | - | 3,155 |
| Jun 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 15, 2026 | 17.50 | 24.80 | 24.80 | 17.50 | 17.50 | - | 70 |
| Jun 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 11, 2026 | 17.50 | 15.20 | 15.20 | 17.50 | 17.50 | - | 350 |
| Jun 10, 2026 | 17.50 | 15.11 | 15.11 | 17.50 | 17.50 | - | 197 |
| Jun 9, 2026 | 17.50 | 11.30 | 11.30 | 17.50 | 17.50 | - | 200 |
| Jun 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 4, 2026 | 17.50 | 15.11 | 15.11 | 17.50 | 17.50 | - | 20 |
| Jun 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 1, 2026 | 17.50 | 24.80 | 24.80 | 17.50 | 17.50 | - | 4,752 |
| May 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 21, 2026 | 17.50 | 10.00 | 10.00 | 17.50 | 17.50 | - | 18 |
| May 20, 2026 | 17.50 | 15.11 | 15.11 | 17.50 | 17.50 | - | 114 |
| May 19, 2026 | 40.00 | 24.80 | 20.00 | 17.50 | 17.50 | -56.25% | 26,991 |
| May 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 62 |
| May 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 13, 2026 | 40.00 | 32.00 | 32.00 | 40.00 | 40.00 | - | 140 |
| May 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 11, 2026 | 40.00 | 31.00 | 31.00 | 40.00 | 40.00 | - | 70 |