A.G. BARR p.l.c. (LON:BAG)
London · Delayed Price · Currency is GBP · Price in GBX 601.00
+9.00 (1.52%)
Sep 4, 2026, 4:35 PM GMT
A.G. BARR p.l.c. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 587.00 | 601.00 | 587.00 | 601.00 | 601.00 | 1.52% | 126,740 |
| Sep 3, 2026 | 601.00 | 601.00 | 584.00 | 592.00 | 592.00 | 1.20% | 149,687 |
| Sep 2, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | -1.18% | 143,287 |
| Sep 1, 2026 | 607.00 | 607.00 | 588.00 | 592.00 | 592.00 | -0.67% | 173,189 |
| Aug 28, 2026 | 614.00 | 614.00 | 594.00 | 596.00 | 596.00 | -0.67% | 104,359 |
| Aug 27, 2026 | 614.00 | 614.00 | 600.00 | 600.00 | 600.00 | -0.99% | 46,801 |
| Aug 26, 2026 | 605.00 | 612.00 | 598.00 | 606.00 | 606.00 | 0.33% | 112,170 |
| Aug 25, 2026 | 613.00 | 613.00 | 601.00 | 604.00 | 604.00 | -0.82% | 50,298 |
| Aug 24, 2026 | 594.00 | 609.00 | 594.00 | 609.00 | 609.00 | 0.83% | 149,575 |
| Aug 21, 2026 | 595.00 | 610.00 | 595.00 | 604.00 | 604.00 | 0.17% | 94,340 |
| Aug 20, 2026 | 613.00 | 613.00 | 597.00 | 603.00 | 603.00 | -0.33% | 83,449 |
| Aug 19, 2026 | 594.00 | 605.00 | 594.00 | 605.00 | 605.00 | 0.83% | 88,985 |
| Aug 18, 2026 | 595.00 | 603.00 | 592.00 | 600.00 | 600.00 | 1.01% | 157,179 |
| Aug 17, 2026 | 605.00 | 605.00 | 593.00 | 594.00 | 594.00 | -1.66% | 138,277 |
| Aug 14, 2026 | 608.00 | 609.00 | 596.00 | 604.00 | 604.00 | 0.83% | 90,062 |
| Aug 13, 2026 | 615.00 | 615.00 | 596.00 | 599.00 | 599.00 | -0.50% | 204,904 |
| Aug 12, 2026 | 604.00 | 612.00 | 601.00 | 602.00 | 602.00 | -0.66% | 77,295 |
| Aug 11, 2026 | 601.00 | 615.00 | 598.00 | 606.00 | 606.00 | 0.33% | 314,186 |
| Aug 10, 2026 | 616.00 | 616.00 | 602.00 | 604.00 | 604.00 | -0.49% | 178,012 |
| Aug 7, 2026 | 610.00 | 619.00 | 604.00 | 607.00 | 607.00 | -0.49% | 485,433 |
| Aug 6, 2026 | 616.00 | 621.00 | 609.00 | 610.00 | 610.00 | -0.81% | 198,477 |
| Aug 5, 2026 | 608.00 | 615.00 | 592.00 | 615.00 | 615.00 | 0.82% | 360,403 |
| Aug 4, 2026 | 639.00 | 640.00 | 589.00 | 610.00 | 610.00 | -5.43% | 1,328,442 |
| Aug 3, 2026 | 659.00 | 659.00 | 642.00 | 645.00 | 645.00 | -0.77% | 160,324 |
| Jul 31, 2026 | 657.00 | 664.00 | 650.00 | 650.00 | 650.00 | -0.91% | 123,373 |
| Jul 30, 2026 | 651.00 | 664.00 | 641.00 | 656.00 | 656.00 | - | 89,599 |
| Jul 29, 2026 | 650.00 | 663.00 | 646.00 | 656.00 | 656.00 | -0.15% | 187,440 |
| Jul 28, 2026 | 625.00 | 657.00 | 625.00 | 657.00 | 657.00 | 3.46% | 90,510 |
| Jul 27, 2026 | 636.00 | 649.00 | 629.00 | 635.00 | 635.00 | 0.16% | 65,598 |
| Jul 24, 2026 | 637.00 | 649.00 | 628.00 | 634.00 | 634.00 | -0.94% | 205,902 |
| Jul 23, 2026 | 649.00 | 655.00 | 636.00 | 640.00 | 640.00 | -2.29% | 103,906 |
| Jul 22, 2026 | 650.00 | 661.00 | 646.00 | 655.00 | 655.00 | 0.77% | 133,661 |
| Jul 21, 2026 | 644.00 | 653.00 | 642.00 | 650.00 | 650.00 | -0.31% | 83,647 |
| Jul 20, 2026 | 653.00 | 658.00 | 647.00 | 652.00 | 652.00 | -0.46% | 108,010 |
| Jul 17, 2026 | 644.00 | 660.00 | 642.00 | 655.00 | 655.00 | 0.31% | 99,319 |
| Jul 16, 2026 | 647.00 | 653.00 | 631.00 | 653.00 | 653.00 | 2.19% | 124,629 |
| Jul 15, 2026 | 639.00 | 639.00 | 618.00 | 639.00 | 639.00 | 0.47% | 142,184 |
| Jul 14, 2026 | 627.00 | 640.00 | 622.00 | 636.00 | 636.00 | 0.79% | 171,190 |
| Jul 13, 2026 | 632.00 | 639.00 | 622.00 | 631.00 | 631.00 | -0.32% | 219,291 |
| Jul 10, 2026 | 638.00 | 640.00 | 627.00 | 633.00 | 633.00 | -0.63% | 195,476 |
| Jul 9, 2026 | 640.00 | 647.00 | 630.00 | 637.00 | 637.00 | -0.47% | 145,863 |
| Jul 8, 2026 | 643.00 | 645.00 | 633.00 | 640.00 | 640.00 | -0.78% | 128,037 |
| Jul 7, 2026 | 619.00 | 648.00 | 619.00 | 645.00 | 645.00 | 2.71% | 234,479 |
| Jul 6, 2026 | 645.00 | 645.00 | 626.00 | 628.00 | 628.00 | -1.57% | 93,433 |
| Jul 3, 2026 | 648.00 | 648.00 | 630.00 | 638.00 | 638.00 | -0.47% | 150,972 |
| Jul 2, 2026 | 636.00 | 646.00 | 625.00 | 641.00 | 641.00 | 1.26% | 156,654 |
| Jul 1, 2026 | 632.00 | 639.00 | 622.00 | 633.00 | 633.00 | - | 231,573 |
| Jun 30, 2026 | 639.00 | 642.00 | 631.00 | 633.00 | 633.00 | -1.25% | 272,709 |
| Jun 29, 2026 | 651.00 | 651.00 | 632.00 | 641.00 | 641.00 | -1.08% | 99,879 |
| Jun 26, 2026 | 631.00 | 648.00 | 631.00 | 648.00 | 648.00 | 1.41% | 99,954 |