A.G. BARR p.l.c. (LON:BAG)
London · Delayed Price · Currency is GBP · Price in GBX 626.00
-1.00 (-0.16%)
At close: Dec 24, 2025
A.G. BARR p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 627.00 | 630.00 | 624.00 | 626.00 | 626.00 | -0.16% | 26,117 |
| Dec 23, 2025 | 632.00 | 641.00 | 627.00 | 627.00 | 627.00 | -1.26% | 42,257 |
| Dec 22, 2025 | 637.00 | 650.00 | 633.00 | 635.00 | 635.00 | -2.01% | 71,046 |
| Dec 19, 2025 | 637.00 | 649.00 | 635.00 | 648.00 | 648.00 | 1.41% | 212,426 |
| Dec 18, 2025 | 636.00 | 640.00 | 630.00 | 639.00 | 639.00 | 0.63% | 148,819 |
| Dec 17, 2025 | 624.00 | 640.00 | 624.00 | 635.00 | 635.00 | 0.16% | 117,610 |
| Dec 16, 2025 | 636.00 | 639.00 | 625.00 | 634.00 | 634.00 | - | 141,940 |
| Dec 15, 2025 | 617.00 | 640.00 | 617.00 | 634.00 | 634.00 | 0.63% | 81,388 |
| Dec 12, 2025 | 623.00 | 636.00 | 621.00 | 630.00 | 630.00 | 0.64% | 127,470 |
| Dec 11, 2025 | 630.00 | 636.00 | 625.00 | 626.00 | 626.00 | -0.79% | 57,561 |
| Dec 10, 2025 | 628.00 | 632.00 | 619.00 | 631.00 | 631.00 | 1.28% | 155,861 |
| Dec 9, 2025 | 624.00 | 629.00 | 621.00 | 623.00 | 623.00 | -0.48% | 189,035 |
| Dec 8, 2025 | 631.00 | 639.00 | 623.00 | 626.00 | 626.00 | -1.26% | 109,550 |
| Dec 5, 2025 | 631.00 | 639.00 | 627.00 | 634.00 | 634.00 | 0.32% | 67,733 |
| Dec 4, 2025 | 640.00 | 640.00 | 630.00 | 632.00 | 632.00 | -0.94% | 81,950 |
| Dec 3, 2025 | 627.00 | 639.00 | 622.00 | 638.00 | 638.00 | 1.75% | 147,404 |
| Dec 2, 2025 | 634.00 | 649.00 | 625.00 | 627.00 | 627.00 | -2.03% | 233,227 |
| Dec 1, 2025 | 653.00 | 653.00 | 640.00 | 640.00 | 640.00 | -1.39% | 113,340 |
| Nov 28, 2025 | 655.00 | 655.00 | 647.00 | 649.00 | 649.00 | -0.61% | 84,688 |
| Nov 27, 2025 | 655.00 | 655.00 | 644.00 | 653.00 | 653.00 | 0.62% | 82,689 |
| Nov 26, 2025 | 653.00 | 655.00 | 640.00 | 649.00 | 649.00 | -0.31% | 85,891 |
| Nov 25, 2025 | 640.00 | 653.00 | 632.00 | 651.00 | 651.00 | 1.56% | 78,146 |
| Nov 24, 2025 | 650.00 | 650.00 | 637.00 | 641.00 | 641.00 | 0.31% | 316,938 |
| Nov 21, 2025 | 642.00 | 642.00 | 636.00 | 639.00 | 639.00 | - | 264,472 |
| Nov 20, 2025 | 636.14 | 645.00 | 636.00 | 639.00 | 639.00 | - | 126,439 |
| Nov 19, 2025 | 647.00 | 651.00 | 639.00 | 639.00 | 639.00 | -1.24% | 189,250 |
| Nov 18, 2025 | 650.00 | 652.00 | 640.00 | 647.00 | 647.00 | -0.46% | 123,212 |
| Nov 17, 2025 | 640.00 | 655.00 | 640.00 | 650.00 | 650.00 | -0.31% | 109,615 |
| Nov 14, 2025 | 651.00 | 657.01 | 645.00 | 652.00 | 652.00 | - | 80,417 |
| Nov 13, 2025 | 673.00 | 684.00 | 652.00 | 652.00 | 652.00 | -3.69% | 97,978 |
| Nov 12, 2025 | 678.00 | 683.00 | 674.00 | 677.00 | 677.00 | - | 78,506 |
| Nov 11, 2025 | 674.00 | 684.00 | 667.00 | 677.00 | 677.00 | 0.15% | 120,964 |
| Nov 10, 2025 | 684.00 | 687.00 | 669.00 | 676.00 | 676.00 | -0.59% | 162,512 |
| Nov 7, 2025 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.59% | 118,441 |
| Nov 6, 2025 | 676.00 | 680.00 | 668.00 | 676.00 | 676.00 | - | 77,551 |
| Nov 5, 2025 | 674.00 | 679.00 | 665.00 | 676.00 | 676.00 | 0.75% | 129,685 |
| Nov 4, 2025 | 669.00 | 672.00 | 655.00 | 671.00 | 671.00 | 0.45% | 185,379 |
| Nov 3, 2025 | 675.00 | 675.00 | 663.00 | 668.00 | 668.00 | -0.15% | 172,663 |
| Oct 31, 2025 | 680.00 | 680.00 | 662.00 | 669.00 | 669.00 | -0.15% | 110,786 |
| Oct 30, 2025 | 673.00 | 678.00 | 666.00 | 670.00 | 670.00 | -1.03% | 84,834 |
| Oct 29, 2025 | 689.00 | 690.00 | 677.00 | 677.00 | 677.00 | -1.17% | 103,156 |
| Oct 28, 2025 | 677.00 | 685.00 | 674.00 | 685.00 | 685.00 | 0.44% | 250,382 |
| Oct 27, 2025 | 696.00 | 696.00 | 678.00 | 682.00 | 682.00 | -0.73% | 88,681 |
| Oct 24, 2025 | 696.00 | 696.00 | 679.00 | 687.00 | 687.00 | -0.43% | 57,949 |
| Oct 23, 2025 | 690.00 | 693.00 | 683.00 | 690.00 | 690.00 | 0.15% | 93,086 |
| Oct 22, 2025 | 676.00 | 690.00 | 676.00 | 689.00 | 689.00 | 1.17% | 194,500 |
| Oct 21, 2025 | 690.00 | 690.00 | 679.00 | 681.00 | 681.00 | -0.15% | 54,359 |
| Oct 20, 2025 | 684.00 | 689.00 | 679.00 | 682.00 | 682.00 | -0.29% | 344,378 |
| Oct 17, 2025 | 666.00 | 688.00 | 666.00 | 684.00 | 684.00 | 0.88% | 137,255 |
| Oct 16, 2025 | 675.00 | 680.00 | 671.00 | 678.00 | 678.00 | 0.44% | 92,850 |