Associated British Engineering (ASBE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Associated British Engineering

Date Open High Low Close* Volume
14/08/2026 20.00p 26.88p 16.67p 20.00p 107
13/08/2026 20.00p 20.00p 16.67p 20.00p 0
12/08/2026 20.00p 26.88p 16.67p 20.00p 1082
11/08/2026 20.00p 20.00p 16.67p 20.00p 0
10/08/2026 20.00p 27.00p 16.67p 20.00p 1000
07/08/2026 20.00p 20.00p 16.67p 20.00p 0
06/08/2026 20.00p 20.00p 16.67p 20.00p 0
05/08/2026 20.00p 27.00p 16.67p 20.00p 62
04/08/2026 20.00p 20.00p 16.67p 20.00p 0
03/08/2026 20.00p 20.00p 16.67p 20.00p 0
31/07/2026 20.00p 20.00p 10.00p 20.00p 1262
30/07/2026 20.00p 20.00p 16.67p 20.00p 0
29/07/2026 20.00p 29.80p 16.67p 20.00p 10560
28/07/2026 20.00p 20.13p 16.67p 20.00p 10428
27/07/2026 20.00p 20.00p 16.67p 20.00p 0
24/07/2026 20.00p 20.00p 16.67p 20.00p 0
23/07/2026 20.00p 20.00p 16.67p 20.00p 0
22/07/2026 20.00p 29.80p 16.67p 20.00p 6
21/07/2026 20.00p 29.80p 16.67p 20.00p 6
20/07/2026 20.00p 20.00p 10.00p 20.00p 63
17/07/2026 20.00p 20.00p 10.10p 20.00p 190
16/07/2026 20.00p 20.00p 16.67p 20.00p 0
15/07/2026 20.00p 20.00p 16.67p 20.00p 0
14/07/2026 20.00p 29.80p 16.67p 20.00p 77
13/07/2026 20.00p 20.00p 16.67p 20.00p 0
10/07/2026 20.00p 20.00p 16.67p 20.00p 0
09/07/2026 20.00p 20.13p 10.10p 20.00p 305
08/07/2026 20.00p 20.00p 16.67p 20.00p 0
07/07/2026 20.00p 20.00p 16.67p 20.00p 0
06/07/2026 17.50p 29.80p 16.67p 20.00p 10683
03/07/2026 17.50p 17.50p 15.00p 17.50p 0
02/07/2026 17.50p 17.50p 15.00p 17.50p 0
01/07/2026 17.50p 17.50p 15.00p 17.50p 0
30/06/2026 17.50p 17.50p 15.00p 17.50p 0
29/06/2026 17.50p 17.50p 10.50p 17.50p 24
26/06/2026 17.50p 17.50p 15.00p 17.50p 0
25/06/2026 17.50p 17.50p 15.00p 17.50p 0
24/06/2026 17.50p 17.50p 15.00p 17.50p 0
23/06/2026 17.50p 24.80p 15.00p 17.50p 3155
22/06/2026 17.50p 17.50p 15.00p 17.50p 0
19/06/2026 17.50p 17.50p 15.00p 17.50p 0
18/06/2026 17.50p 17.50p 15.00p 17.50p 0
17/06/2026 17.50p 17.50p 15.00p 17.50p 0
16/06/2026 17.50p 17.50p 15.00p 17.50p 0
15/06/2026 17.50p 24.80p 15.00p 17.50p 70
12/06/2026 17.50p 17.50p 15.00p 17.50p 0
11/06/2026 17.50p 17.50p 15.00p 17.50p 350
10/06/2026 17.50p 17.50p 15.00p 17.50p 197
09/06/2026 17.50p 17.50p 11.30p 17.50p 38
08/06/2026 17.50p 17.50p 15.00p 17.50p 0
05/06/2026 17.50p 17.50p 15.00p 17.50p 0
04/06/2026 17.50p 17.50p 15.00p 17.50p 20
03/06/2026 17.50p 17.50p 15.00p 17.50p 0
02/06/2026 17.50p 17.50p 15.00p 17.50p 0
01/06/2026 17.50p 24.80p 15.00p 17.50p 4752
29/05/2026 17.50p 17.50p 15.00p 17.50p 0
28/05/2026 17.50p 17.50p 15.00p 17.50p 0
27/05/2026 17.50p 17.50p 15.00p 17.50p 0
26/05/2026 17.50p 17.50p 15.00p 17.50p 0
22/05/2026 17.50p 17.50p 15.00p 17.50p 0
21/05/2026 17.50p 17.50p 10.00p 17.50p 18
20/05/2026 17.50p 17.50p 15.00p 17.50p 114
19/05/2026 40.00p 40.00p 15.00p 17.50p 26991
18/05/2026 40.00p 40.00p 40.00p 40.00p 62
15/05/2026 40.00p 40.00p 40.00p 40.00p 0
14/05/2026 40.00p 40.00p 40.00p 40.00p 0
13/05/2026 40.00p 40.00p 32.00p 40.00p 140
12/05/2026 40.00p 40.00p 40.00p 40.00p 0
11/05/2026 40.00p 40.00p 31.00p 40.00p 70
08/05/2026 40.00p 40.00p 40.00p 40.00p 0
07/05/2026 40.00p 40.75p 40.00p 40.00p 9
06/05/2026 40.00p 40.00p 40.00p 40.00p 0
05/05/2026 40.00p 40.00p 40.00p 40.00p 0
01/05/2026 40.00p 40.00p 40.00p 40.00p 0
30/04/2026 40.00p 40.00p 40.00p 40.00p 0
29/04/2026 40.00p 40.00p 40.00p 40.00p 0
28/04/2026 40.00p 40.00p 40.00p 40.00p 0
27/04/2026 40.00p 40.00p 40.00p 40.00p 0
24/04/2026 40.00p 40.75p 40.00p 40.00p 6
23/04/2026 40.00p 40.00p 40.00p 40.00p 0
22/04/2026 40.00p 40.00p 32.00p 40.00p 50
21/04/2026 40.00p 40.00p 40.00p 40.00p 0
20/04/2026 40.00p 40.75p 31.00p 40.00p 3914
17/04/2026 40.00p 40.00p 31.00p 40.00p 140
16/04/2026 40.00p 41.00p 40.00p 40.00p 2412
15/04/2026 40.00p 40.00p 40.00p 40.00p 0
14/04/2026 40.00p 40.00p 36.89p 40.00p 62
13/04/2026 40.00p 40.00p 40.00p 40.00p 0
10/04/2026 40.00p 40.00p 37.00p 40.00p 284
09/04/2026 40.00p 40.00p 30.00p 40.00p 69
08/04/2026 40.00p 40.00p 40.00p 40.00p 0
07/04/2026 40.00p 40.00p 30.00p 40.00p 3949
02/04/2026 40.00p 40.00p 40.00p 40.00p 0
01/04/2026 40.00p 40.00p 30.00p 40.00p 212
31/03/2026 40.00p 40.00p 30.00p 40.00p 215
30/03/2026 40.00p 40.00p 40.00p 40.00p 0
27/03/2026 40.00p 40.00p 40.00p 40.00p 0
26/03/2026 40.00p 40.00p 40.00p 40.00p 0
25/03/2026 40.00p 40.00p 30.00p 40.00p 1036
24/03/2026 40.00p 40.00p 30.00p 40.00p 8394
23/03/2026 40.00p 40.00p 40.00p 40.00p 0
20/03/2026 40.00p 40.00p 30.00p 40.00p 250
19/03/2026 40.00p 40.00p 40.00p 40.00p 0
18/03/2026 40.00p 40.00p 40.00p 40.00p 0
17/03/2026 40.00p 40.00p 40.00p 40.00p 0
16/03/2026 40.00p 40.00p 31.66p 40.00p 7500
13/03/2026 40.00p 40.00p 40.00p 40.00p 0
12/03/2026 40.00p 41.00p 30.75p 40.00p 1730
11/03/2026 40.00p 40.00p 40.00p 40.00p 0
10/03/2026 40.00p 40.00p 40.00p 40.00p 0
09/03/2026 40.00p 40.00p 40.00p 40.00p 0
06/03/2026 40.00p 41.80p 30.00p 40.00p 8559
05/03/2026 40.00p 40.00p 40.00p 40.00p 0
04/03/2026 40.00p 40.00p 20.00p 40.00p 39365
03/03/2026 40.00p 40.00p 34.40p 40.00p 271
02/03/2026 40.00p 40.00p 20.00p 40.00p 2155
27/02/2026 40.00p 40.00p 40.00p 40.00p 0
26/02/2026 40.00p 40.00p 40.00p 40.00p 0
25/02/2026 40.00p 40.00p 40.00p 40.00p 0
24/02/2026 40.00p 40.00p 40.00p 40.00p 0
23/02/2026 40.00p 40.00p 40.00p 40.00p 0
20/02/2026 40.00p 40.00p 20.20p 40.00p 159
19/02/2026 40.00p 40.00p 20.20p 40.00p 266
18/02/2026 40.00p 40.00p 40.00p 40.00p 0
17/02/2026 40.00p 40.00p 40.00p 40.00p 0
16/02/2026 40.00p 40.00p 40.00p 40.00p 0
13/02/2026 40.00p 40.00p 40.00p 40.00p 0
12/02/2026 40.00p 40.00p 34.40p 40.00p 1457
11/02/2026 40.00p 40.00p 40.00p 40.00p 0
10/02/2026 40.00p 40.00p 40.00p 40.00p 0
09/02/2026 40.00p 40.00p 20.20p 40.00p 690
06/02/2026 40.00p 40.00p 40.00p 40.00p 0
05/02/2026 40.00p 40.00p 39.75p 40.00p 971
04/02/2026 40.00p 60.00p 40.00p 40.00p 0
03/02/2026 40.00p 40.00p 40.00p 40.00p 0
02/02/2026 40.00p 40.00p 20.50p 40.00p 2401
30/01/2026 40.00p 40.00p 40.00p 40.00p 0
29/01/2026 40.00p 40.00p 40.00p 40.00p 0
28/01/2026 40.00p 40.00p 40.00p 40.00p 0
27/01/2026 40.00p 40.00p 40.00p 40.00p 0
26/01/2026 40.00p 40.00p 40.00p 40.00p 0
23/01/2026 40.00p 40.00p 40.00p 40.00p 0
22/01/2026 40.00p 40.00p 20.50p 40.00p 88
21/01/2026 40.00p 40.00p 40.00p 40.00p 0
20/01/2026 40.00p 40.00p 40.00p 40.00p 0
19/01/2026 40.00p 40.00p 40.00p 40.00p 0
16/01/2026 40.00p 40.00p 40.00p 40.00p 0
15/01/2026 40.00p 40.00p 40.00p 40.00p 0
14/01/2026 40.00p 40.00p 40.00p 40.00p 0
13/01/2026 40.00p 40.00p 39.75p 40.00p 1
12/01/2026 40.00p 40.00p 40.00p 40.00p 0
09/01/2026 40.00p 40.00p 40.00p 40.00p 0
08/01/2026 40.00p 40.00p 40.00p 40.00p 0
07/01/2026 40.00p 40.00p 40.00p 40.00p 0
06/01/2026 40.00p 40.00p 40.00p 40.00p 0
05/01/2026 40.00p 40.00p 40.00p 40.00p 0
02/01/2026 40.00p 40.00p 40.00p 40.00p 0
01/01/2026 40.00p 40.00p 40.00p 40.00p 0
31/12/2025 40.00p 40.00p 40.00p 40.00p 0
30/12/2025 40.00p 40.00p 40.00p 40.00p 0
29/12/2025 40.00p 40.00p 20.50p 40.00p 5330
26/12/2025 40.00p 40.00p 40.00p 40.00p 0
25/12/2025 40.00p 40.00p 40.00p 40.00p 0
24/12/2025 40.00p 40.00p 37.50p 40.00p 0
23/12/2025 40.00p 44.45p 40.00p 40.00p 210
22/12/2025 40.00p 44.45p 40.00p 40.00p 223
19/12/2025 40.00p 40.00p 40.00p 40.00p 0
18/12/2025 40.00p 40.00p 40.00p 40.00p 0
17/12/2025 40.00p 40.00p 40.00p 40.00p 0
16/12/2025 40.00p 40.00p 40.00p 40.00p 0
15/12/2025 40.00p 40.00p 40.00p 40.00p 0
12/12/2025 40.00p 40.00p 40.00p 40.00p 0
11/12/2025 40.00p 44.45p 40.00p 40.00p 20
10/12/2025 40.00p 40.00p 20.00p 40.00p 35
09/12/2025 40.00p 40.00p 20.50p 40.00p 875
08/12/2025 40.00p 44.45p 40.00p 40.00p 2225
05/12/2025 40.00p 40.00p 40.00p 40.00p 0
04/12/2025 40.00p 40.00p 40.00p 40.00p 0
03/12/2025 40.00p 40.00p 20.00p 40.00p 880
02/12/2025 40.00p 40.00p 40.00p 40.00p 0
01/12/2025 40.00p 40.00p 40.00p 40.00p 0
28/11/2025 40.00p 40.00p 20.00p 40.00p 35
27/11/2025 40.00p 40.00p 20.50p 40.00p 25
26/11/2025 40.00p 40.00p 40.00p 40.00p 0
25/11/2025 40.00p 40.00p 40.00p 40.00p 0
24/11/2025 40.00p 40.00p 40.00p 40.00p 0
21/11/2025 40.00p 40.00p 40.00p 40.00p 0
20/11/2025 40.00p 40.00p 40.00p 40.00p 0
19/11/2025 40.00p 40.00p 20.50p 40.00p 100
18/11/2025 40.00p 40.00p 40.00p 40.00p 0
17/11/2025 40.00p 40.00p 40.00p 40.00p 0
14/11/2025 40.00p 44.45p 40.00p 40.00p 52
13/11/2025 40.00p 40.00p 20.50p 40.00p 63
12/11/2025 40.00p 40.00p 40.00p 40.00p 0
11/11/2025 40.00p 40.00p 40.00p 40.00p 0
10/11/2025 40.00p 40.00p 20.50p 40.00p 482
07/11/2025 40.00p 40.00p 20.50p 40.00p 23
06/11/2025 40.00p 44.45p 40.00p 40.00p 380
05/11/2025 40.00p 40.00p 40.00p 40.00p 0
04/11/2025 40.00p 40.00p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits