A.G. BARR p.l.c. (LON:BAG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
686.00
-4.00 (-0.58%)
Aug 22, 2025, 4:35 PM BST

A.G. BARR p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025690.00693.00682.00686.00686.00-0.58%68,011
Aug 21, 2025696.00700.00690.00690.00690.00-0.72%100,965
Aug 20, 2025698.98699.00685.00695.00695.000.72%65,680
Aug 19, 2025690.00697.00685.00690.00690.000.44%193,092
Aug 18, 2025699.00699.00683.00687.00687.000.15%107,149
Aug 15, 2025687.00692.00680.87686.00686.000.29%92,568
Aug 14, 2025685.00686.00679.00684.00684.00-194,629
Aug 13, 2025691.00703.00682.00684.00684.00-0.87%87,376
Aug 12, 2025698.00701.00689.00690.00690.00-0.72%53,022
Aug 11, 2025692.00702.00688.00695.00695.000.58%61,572
Aug 8, 2025703.00703.00688.00691.00691.00-1.29%106,769
Aug 7, 2025699.00702.00687.00700.00700.000.14%110,607
Aug 6, 2025710.00710.00688.00699.00699.000.14%242,582
Aug 5, 2025700.00703.00692.00698.00698.000.58%73,198
Aug 4, 2025684.00700.00684.00694.00694.00-421,057
Aug 1, 2025689.92700.00684.00694.00694.000.73%104,077
Jul 31, 2025681.00694.00676.00689.00689.001.32%163,449
Jul 30, 2025695.00695.00672.45680.00680.00-0.73%165,702
Jul 29, 2025696.00701.00680.00685.00685.00-1.44%139,147
Jul 28, 2025710.00710.00695.00695.00695.00-1.56%59,534
Jul 25, 2025705.00714.00697.00706.00706.00-0.56%52,027
Jul 24, 2025728.00728.00707.00710.00710.00-111,066
Jul 23, 2025713.00721.00710.00710.00710.00-0.14%110,340
Jul 22, 2025708.00711.00702.00711.00711.000.99%80,978
Jul 21, 2025698.00708.00698.00704.00704.001.00%65,479
Jul 18, 2025685.00700.00685.00697.00697.002.05%116,571
Jul 17, 2025694.00702.00671.00683.00683.00-1.87%163,502
Jul 16, 2025702.00706.00695.00696.00696.00-0.85%177,418
Jul 15, 2025705.00705.00692.00702.00702.001.01%225,793
Jul 14, 2025687.00698.00682.00695.00695.001.46%267,377
Jul 11, 2025685.00686.00675.00685.00685.000.74%108,893
Jul 10, 2025670.00685.00669.00680.00680.000.89%204,388
Jul 9, 2025697.00697.00671.00674.00674.00-1.46%94,566
Jul 8, 2025685.00700.00684.00684.00684.00-1.58%164,888
Jul 7, 2025702.00703.00691.00695.00695.000.14%93,662
Jul 4, 2025685.00701.00685.00694.00694.00-0.14%74,467
Jul 3, 2025686.80696.00680.00695.00695.001.91%98,812
Jul 2, 2025702.00704.00674.00682.00682.00-2.71%165,588
Jul 1, 2025678.00702.00678.00701.00701.001.89%146,379
Jun 30, 2025686.00694.00684.00688.00688.000.29%164,112
Jun 27, 2025698.00698.00682.00686.00686.000.15%95,470
Jun 26, 2025671.00690.00671.00685.00685.00-98,501
Jun 25, 2025678.00687.00675.00685.00685.000.15%96,490
Jun 24, 2025698.00698.00683.00684.00684.00-0.58%119,946
Jun 23, 2025693.00696.00682.00688.00688.00-1.15%98,708
Jun 20, 2025685.00696.00678.00696.00696.002.05%855,386
Jun 19, 2025678.06689.00673.00682.00682.00-82,120
Jun 18, 2025668.00683.00668.00682.00682.001.04%159,912
Jun 17, 2025684.00684.00669.00675.00675.00-154,036
Jun 16, 2025668.01680.00668.00675.00675.00-0.15%434,122