A.G. BARR p.l.c. (LON:BAG)
London · Delayed Price · Currency is GBP · Price in GBX 694.00
+5.00 (0.73%)
Aug 1, 2025, 5:47 PM BST
A.G. BARR p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 689.92 | 700.00 | 684.00 | 694.00 | 694.00 | 0.73% | 103,905 |
| Jul 31, 2025 | 681.00 | 694.00 | 676.00 | 689.00 | 689.00 | 1.32% | 163,449 |
| Jul 30, 2025 | 695.00 | 695.00 | 672.45 | 680.00 | 680.00 | -0.73% | 165,702 |
| Jul 29, 2025 | 696.00 | 701.00 | 680.00 | 685.00 | 685.00 | -1.44% | 139,147 |
| Jul 28, 2025 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | -1.56% | 59,534 |
| Jul 25, 2025 | 705.00 | 714.00 | 697.00 | 706.00 | 706.00 | -0.56% | 52,027 |
| Jul 24, 2025 | 728.00 | 728.00 | 707.00 | 710.00 | 710.00 | - | 111,066 |
| Jul 23, 2025 | 713.00 | 721.00 | 710.00 | 710.00 | 710.00 | -0.14% | 110,340 |
| Jul 22, 2025 | 708.00 | 711.00 | 702.00 | 711.00 | 711.00 | 0.99% | 80,978 |
| Jul 21, 2025 | 698.00 | 708.00 | 698.00 | 704.00 | 704.00 | 1.00% | 65,479 |
| Jul 18, 2025 | 685.00 | 700.00 | 685.00 | 697.00 | 697.00 | 2.05% | 116,571 |
| Jul 17, 2025 | 694.00 | 702.00 | 671.00 | 683.00 | 683.00 | -1.87% | 163,502 |
| Jul 16, 2025 | 702.00 | 706.00 | 695.00 | 696.00 | 696.00 | -0.85% | 177,418 |
| Jul 15, 2025 | 705.00 | 705.00 | 692.00 | 702.00 | 702.00 | 1.01% | 225,793 |
| Jul 14, 2025 | 687.00 | 698.00 | 682.00 | 695.00 | 695.00 | 1.46% | 267,377 |
| Jul 11, 2025 | 685.00 | 686.00 | 675.00 | 685.00 | 685.00 | 0.74% | 108,893 |
| Jul 10, 2025 | 670.00 | 685.00 | 669.00 | 680.00 | 680.00 | 0.89% | 204,388 |
| Jul 9, 2025 | 697.00 | 697.00 | 671.00 | 674.00 | 674.00 | -1.46% | 94,566 |
| Jul 8, 2025 | 685.00 | 700.00 | 684.00 | 684.00 | 684.00 | -1.58% | 164,888 |
| Jul 7, 2025 | 702.00 | 703.00 | 691.00 | 695.00 | 695.00 | 0.14% | 93,662 |
| Jul 4, 2025 | 685.00 | 701.00 | 685.00 | 694.00 | 694.00 | -0.14% | 74,467 |
| Jul 3, 2025 | 686.80 | 696.00 | 680.00 | 695.00 | 695.00 | 1.91% | 98,812 |
| Jul 2, 2025 | 702.00 | 704.00 | 674.00 | 682.00 | 682.00 | -2.71% | 165,588 |
| Jul 1, 2025 | 678.00 | 702.00 | 678.00 | 701.00 | 701.00 | 1.89% | 146,379 |
| Jun 30, 2025 | 686.00 | 694.00 | 684.00 | 688.00 | 688.00 | 0.29% | 164,112 |
| Jun 27, 2025 | 698.00 | 698.00 | 682.00 | 686.00 | 686.00 | 0.15% | 95,470 |
| Jun 26, 2025 | 671.00 | 690.00 | 671.00 | 685.00 | 685.00 | - | 98,501 |
| Jun 25, 2025 | 678.00 | 687.00 | 675.00 | 685.00 | 685.00 | 0.15% | 96,490 |
| Jun 24, 2025 | 698.00 | 698.00 | 683.00 | 684.00 | 684.00 | -0.58% | 119,946 |
| Jun 23, 2025 | 693.00 | 696.00 | 682.00 | 688.00 | 688.00 | -1.15% | 98,708 |
| Jun 20, 2025 | 685.00 | 696.00 | 678.00 | 696.00 | 696.00 | 2.05% | 855,386 |
| Jun 19, 2025 | 678.06 | 689.00 | 673.00 | 682.00 | 682.00 | - | 82,120 |
| Jun 18, 2025 | 668.00 | 683.00 | 668.00 | 682.00 | 682.00 | 1.04% | 159,912 |
| Jun 17, 2025 | 684.00 | 684.00 | 669.00 | 675.00 | 675.00 | - | 154,036 |
| Jun 16, 2025 | 668.01 | 680.00 | 668.00 | 675.00 | 675.00 | -0.15% | 434,122 |
| Jun 13, 2025 | 675.00 | 683.00 | 665.00 | 676.00 | 676.00 | -0.59% | 160,973 |
| Jun 12, 2025 | 680.00 | 683.00 | 675.00 | 680.00 | 680.00 | - | 133,928 |
| Jun 11, 2025 | 680.00 | 686.00 | 680.00 | 680.00 | 680.00 | - | 185,391 |
| Jun 10, 2025 | 680.00 | 689.00 | 680.00 | 680.00 | 680.00 | -0.58% | 150,667 |
| Jun 9, 2025 | 680.00 | 693.00 | 680.00 | 684.00 | 684.00 | -0.73% | 171,680 |
| Jun 6, 2025 | 683.00 | 699.00 | 683.00 | 689.00 | 689.00 | - | 214,923 |
| Jun 5, 2025 | 700.00 | 702.00 | 683.00 | 689.00 | 689.00 | -1.57% | 108,891 |
| Jun 4, 2025 | 686.00 | 702.00 | 686.00 | 700.00 | 700.00 | 0.72% | 98,641 |
| Jun 3, 2025 | 695.00 | 699.00 | 690.00 | 695.00 | 695.00 | 0.14% | 129,065 |
| Jun 2, 2025 | 697.03 | 704.00 | 682.00 | 694.00 | 694.00 | - | 95,245 |
| May 30, 2025 | 693.00 | 704.00 | 688.00 | 694.00 | 694.00 | 0.43% | 450,225 |
| May 29, 2025 | 685.00 | 697.00 | 681.00 | 691.00 | 691.00 | - | 67,570 |
| May 28, 2025 | 700.00 | 705.00 | 689.00 | 691.00 | 691.00 | -1.29% | 95,577 |
| May 27, 2025 | 695.00 | 705.00 | 695.00 | 700.00 | 700.00 | -0.14% | 87,869 |
| May 23, 2025 | 689.16 | 701.00 | 683.00 | 701.00 | 701.00 | 0.57% | 237,756 |