A.G. BARR p.l.c. (LON:BAG)
London · Delayed Price · Currency is GBP · Price in GBX 667.00
-3.00 (-0.45%)
Oct 10, 2025, 4:35 PM BST
A.G. BARR p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 673.00 | 677.00 | 667.00 | 667.00 | 667.00 | -0.45% | 251,792 |
| Oct 9, 2025 | 664.63 | 677.00 | 659.00 | 670.00 | 670.00 | 0.15% | 162,090 |
| Oct 8, 2025 | 665.32 | 676.00 | 662.00 | 669.00 | 665.56 | 0.30% | 228,567 |
| Oct 7, 2025 | 685.00 | 685.00 | 657.82 | 667.00 | 663.57 | -0.74% | 167,357 |
| Oct 6, 2025 | 670.00 | 680.00 | 670.00 | 672.00 | 668.54 | - | 235,933 |
| Oct 3, 2025 | 673.00 | 683.00 | 672.00 | 672.00 | 668.54 | -0.15% | 213,037 |
| Oct 2, 2025 | 667.00 | 679.00 | 667.00 | 673.00 | 669.54 | 0.45% | 798,912 |
| Oct 1, 2025 | 668.00 | 673.00 | 658.00 | 670.00 | 666.55 | 0.30% | 203,074 |
| Sep 30, 2025 | 680.86 | 695.00 | 658.00 | 668.00 | 664.57 | -1.47% | 216,071 |
| Sep 29, 2025 | 670.00 | 684.00 | 670.00 | 678.00 | 674.51 | -0.15% | 130,647 |
| Sep 26, 2025 | 681.00 | 682.00 | 670.00 | 679.00 | 675.51 | 0.74% | 127,219 |
| Sep 25, 2025 | 670.00 | 679.00 | 668.00 | 674.00 | 670.53 | -0.30% | 107,779 |
| Sep 24, 2025 | 681.72 | 687.00 | 670.00 | 676.00 | 672.52 | - | 156,049 |
| Sep 23, 2025 | 678.00 | 687.00 | 671.00 | 676.00 | 672.52 | -0.15% | 83,095 |
| Sep 22, 2025 | 685.00 | 685.00 | 675.00 | 677.00 | 673.52 | -0.29% | 152,591 |
| Sep 19, 2025 | 672.00 | 691.00 | 671.00 | 679.00 | 675.51 | -1.02% | 683,332 |
| Sep 18, 2025 | 688.27 | 691.00 | 679.00 | 686.00 | 682.47 | -0.15% | 148,194 |
| Sep 17, 2025 | 686.00 | 691.00 | 673.00 | 687.00 | 683.47 | 0.88% | 76,860 |
| Sep 16, 2025 | 699.66 | 707.00 | 678.00 | 681.00 | 677.50 | -2.71% | 160,480 |
| Sep 15, 2025 | 705.00 | 705.00 | 695.00 | 700.00 | 696.40 | - | 114,978 |
| Sep 12, 2025 | 697.63 | 710.00 | 696.00 | 700.00 | 696.40 | 0.14% | 191,808 |
| Sep 11, 2025 | 688.00 | 707.00 | 687.00 | 699.00 | 695.41 | 1.30% | 112,425 |
| Sep 10, 2025 | 711.00 | 712.00 | 688.00 | 690.00 | 686.46 | -2.82% | 227,534 |
| Sep 9, 2025 | 713.00 | 713.00 | 703.00 | 710.00 | 710.00 | 0.42% | 237,525 |
| Sep 8, 2025 | 698.00 | 708.00 | 688.00 | 707.00 | 707.00 | 1.29% | 133,216 |
| Sep 5, 2025 | 700.00 | 702.00 | 685.00 | 698.00 | 698.00 | 0.87% | 81,060 |
| Sep 4, 2025 | 692.00 | 698.00 | 683.00 | 692.00 | 692.00 | 0.58% | 127,315 |
| Sep 3, 2025 | 672.00 | 688.00 | 672.00 | 688.00 | 688.00 | 1.62% | 179,432 |
| Sep 2, 2025 | 686.00 | 689.00 | 677.00 | 677.00 | 677.00 | -1.46% | 560,289 |
| Sep 1, 2025 | 694.00 | 694.00 | 681.00 | 687.00 | 687.00 | 0.73% | 477,555 |
| Aug 29, 2025 | 686.93 | 691.00 | 681.00 | 682.00 | 682.00 | -0.15% | 210,118 |
| Aug 28, 2025 | 680.00 | 688.00 | 672.00 | 683.00 | 683.00 | -0.15% | 212,333 |
| Aug 27, 2025 | 693.00 | 700.00 | 677.00 | 684.00 | 684.00 | -0.15% | 268,422 |
| Aug 26, 2025 | 673.00 | 693.00 | 673.00 | 685.00 | 685.00 | -0.15% | 268,322 |
| Aug 22, 2025 | 690.00 | 693.00 | 682.00 | 686.00 | 686.00 | -0.58% | 68,099 |
| Aug 21, 2025 | 696.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.72% | 100,965 |
| Aug 20, 2025 | 698.98 | 699.00 | 685.00 | 695.00 | 695.00 | 0.72% | 65,680 |
| Aug 19, 2025 | 690.00 | 697.00 | 685.00 | 690.00 | 690.00 | 0.44% | 193,092 |
| Aug 18, 2025 | 699.00 | 699.00 | 683.00 | 687.00 | 687.00 | 0.15% | 107,149 |
| Aug 15, 2025 | 687.00 | 692.00 | 680.87 | 686.00 | 686.00 | 0.29% | 92,568 |
| Aug 14, 2025 | 685.00 | 686.00 | 679.00 | 684.00 | 684.00 | - | 194,629 |
| Aug 13, 2025 | 691.00 | 703.00 | 682.00 | 684.00 | 684.00 | -0.87% | 87,376 |
| Aug 12, 2025 | 698.00 | 701.00 | 689.00 | 690.00 | 690.00 | -0.72% | 53,022 |
| Aug 11, 2025 | 692.00 | 702.00 | 688.00 | 695.00 | 695.00 | 0.58% | 61,572 |
| Aug 8, 2025 | 703.00 | 703.00 | 688.00 | 691.00 | 691.00 | -1.29% | 106,769 |
| Aug 7, 2025 | 699.00 | 702.00 | 687.00 | 700.00 | 700.00 | 0.14% | 110,607 |
| Aug 6, 2025 | 710.00 | 710.00 | 688.00 | 699.00 | 699.00 | 0.14% | 242,582 |
| Aug 5, 2025 | 700.00 | 703.00 | 692.00 | 698.00 | 698.00 | 0.58% | 73,198 |
| Aug 4, 2025 | 684.00 | 700.00 | 684.00 | 694.00 | 694.00 | - | 421,057 |
| Aug 1, 2025 | 689.92 | 700.00 | 684.00 | 694.00 | 694.00 | 0.73% | 104,077 |