A.G. BARR p.l.c. (LON:BAG)
London · Delayed Price · Currency is GBP · Price in GBX 626.00
-4.00 (-0.63%)
At close: Mar 26, 2026
A.G. BARR p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 615.00 | 634.00 | 615.00 | 630.00 | - | - | 33,953 |
| Mar 25, 2026 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | 0.96% | 164,363 |
| Mar 24, 2026 | 622.00 | 631.00 | 617.00 | 624.00 | 624.00 | 0.16% | 139,303 |
| Mar 23, 2026 | 635.00 | 635.00 | 608.00 | 623.00 | 623.00 | -0.48% | 187,583 |
| Mar 20, 2026 | 635.00 | 642.00 | 623.00 | 626.00 | 626.00 | -1.42% | 1,268,700 |
| Mar 19, 2026 | 641.00 | 647.00 | 630.00 | 635.00 | 635.00 | -2.31% | 252,846 |
| Mar 18, 2026 | 651.00 | 663.00 | 650.00 | 650.00 | 650.00 | -1.37% | 108,302 |
| Mar 17, 2026 | 670.00 | 670.00 | 655.00 | 659.00 | 659.00 | -0.60% | 175,232 |
| Mar 16, 2026 | 669.00 | 680.00 | 662.00 | 663.00 | 663.00 | -0.90% | 69,781 |
| Mar 13, 2026 | 671.00 | 674.00 | 664.00 | 669.00 | 669.00 | -0.74% | 127,685 |
| Mar 12, 2026 | 657.00 | 678.00 | 657.00 | 674.00 | 674.00 | 1.66% | 234,545 |
| Mar 11, 2026 | 664.00 | 677.00 | 663.00 | 663.00 | 663.00 | -1.92% | 75,035 |
| Mar 10, 2026 | 675.00 | 683.00 | 670.00 | 676.00 | 676.00 | 0.15% | 120,913 |
| Mar 9, 2026 | 674.00 | 679.00 | 666.00 | 675.00 | 675.00 | -1.17% | 134,828 |
| Mar 6, 2026 | 675.00 | 689.00 | 675.00 | 683.00 | 683.00 | 0.15% | 118,392 |
| Mar 5, 2026 | 682.00 | 689.00 | 676.00 | 682.00 | 682.00 | - | 119,918 |
| Mar 4, 2026 | 681.00 | 692.00 | 674.00 | 682.00 | 682.00 | 0.29% | 173,131 |
| Mar 3, 2026 | 705.00 | 705.00 | 676.00 | 680.00 | 680.00 | -2.30% | 96,971 |
| Mar 2, 2026 | 704.00 | 704.00 | 687.00 | 696.00 | 696.00 | - | 303,558 |
| Feb 27, 2026 | 701.00 | 703.00 | 693.00 | 696.00 | 696.00 | - | 321,446 |
| Feb 26, 2026 | 699.00 | 702.00 | 691.00 | 696.00 | 696.00 | 0.29% | 96,934 |
| Feb 25, 2026 | 712.00 | 712.00 | 694.00 | 694.00 | 694.00 | -1.70% | 210,667 |
| Feb 24, 2026 | 711.00 | 715.32 | 703.00 | 706.00 | 706.00 | -0.28% | 138,605 |
| Feb 23, 2026 | 704.00 | 711.00 | 695.00 | 708.00 | 708.00 | 1.72% | 192,828 |
| Feb 20, 2026 | 697.00 | 702.00 | 686.00 | 696.00 | 696.00 | 0.72% | 138,108 |
| Feb 19, 2026 | 687.00 | 694.00 | 682.00 | 691.00 | 691.00 | 0.29% | 179,035 |
| Feb 18, 2026 | 688.00 | 694.00 | 680.00 | 689.00 | 689.00 | 0.88% | 187,612 |
| Feb 17, 2026 | 684.00 | 687.00 | 672.00 | 683.00 | 683.00 | 1.34% | 71,028 |
| Feb 16, 2026 | 675.00 | 681.00 | 666.00 | 674.00 | 674.00 | 1.05% | 182,614 |
| Feb 13, 2026 | 656.00 | 669.00 | 655.00 | 667.00 | 667.00 | 1.21% | 109,833 |
| Feb 12, 2026 | 656.00 | 661.00 | 648.00 | 659.00 | 659.00 | 1.07% | 107,411 |
| Feb 11, 2026 | 660.00 | 669.00 | 650.00 | 652.00 | 652.00 | -1.06% | 209,005 |
| Feb 10, 2026 | 662.00 | 667.00 | 654.00 | 659.00 | 659.00 | -0.45% | 194,593 |
| Feb 9, 2026 | 669.00 | 676.00 | 658.00 | 662.00 | 662.00 | -1.05% | 133,239 |
| Feb 6, 2026 | 678.00 | 678.00 | 663.00 | 669.00 | 669.00 | -0.59% | 193,787 |
| Feb 5, 2026 | 670.00 | 680.00 | 665.00 | 673.00 | 673.00 | -0.74% | 78,672 |
| Feb 4, 2026 | 700.00 | 700.00 | 676.00 | 678.00 | 678.00 | -1.31% | 244,299 |
| Feb 3, 2026 | 676.00 | 714.00 | 673.00 | 687.00 | 687.00 | 5.69% | 398,336 |
| Feb 2, 2026 | 638.00 | 650.00 | 636.00 | 650.00 | 650.00 | 1.88% | 316,857 |
| Jan 30, 2026 | 638.00 | 644.00 | 633.00 | 638.00 | 638.00 | 0.16% | 239,479 |
| Jan 29, 2026 | 645.00 | 646.00 | 633.00 | 637.00 | 637.00 | -0.93% | 164,701 |
| Jan 28, 2026 | 640.00 | 645.00 | 635.00 | 643.00 | 643.00 | 0.94% | 127,539 |
| Jan 27, 2026 | 635.00 | 638.00 | 629.00 | 637.00 | 637.00 | 0.31% | 229,412 |
| Jan 26, 2026 | 637.00 | 646.00 | 630.00 | 635.00 | 635.00 | - | 218,375 |
| Jan 23, 2026 | 640.00 | 646.00 | 630.00 | 635.00 | 635.00 | -0.94% | 282,152 |
| Jan 22, 2026 | 637.00 | 652.00 | 637.00 | 641.00 | 641.00 | - | 154,750 |
| Jan 21, 2026 | 635.00 | 644.00 | 629.00 | 641.00 | 641.00 | 0.79% | 200,215 |
| Jan 20, 2026 | 640.00 | 650.00 | 635.00 | 636.00 | 636.00 | -1.40% | 155,659 |
| Jan 19, 2026 | 641.00 | 646.00 | 636.00 | 645.00 | 645.00 | - | 69,716 |
| Jan 16, 2026 | 645.00 | 648.00 | 638.00 | 645.00 | 645.00 | 0.47% | 89,846 |