A.G. BARR p.l.c. (LON:BAG)
London · Delayed Price · Currency is GBP · Price in GBX 643.00
-4.00 (-0.62%)
Jun 17, 2026, 4:47 PM GMT
A.G. BARR p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 655.00 | 655.00 | 632.00 | 643.00 | 643.00 | -0.62% | 125,048 |
| Jun 16, 2026 | 640.00 | 656.00 | 636.00 | 647.00 | 647.00 | 0.31% | 120,190 |
| Jun 15, 2026 | 643.00 | 664.00 | 642.00 | 645.00 | 645.00 | -1.07% | 275,465 |
| Jun 12, 2026 | 650.00 | 666.00 | 649.00 | 652.00 | 652.00 | -0.15% | 333,320 |
| Jun 11, 2026 | 639.00 | 658.00 | 639.00 | 653.00 | 653.00 | 0.77% | 222,692 |
| Jun 10, 2026 | 620.00 | 651.00 | 618.00 | 648.00 | 648.00 | 4.35% | 218,964 |
| Jun 9, 2026 | 615.00 | 625.00 | 613.00 | 621.00 | 621.00 | 0.98% | 124,226 |
| Jun 8, 2026 | 625.00 | 625.00 | 603.00 | 615.00 | 615.00 | - | 110,103 |
| Jun 5, 2026 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 1.32% | 166,679 |
| Jun 4, 2026 | 621.00 | 621.00 | 602.00 | 607.00 | 607.00 | -0.98% | 82,503 |
| Jun 3, 2026 | 606.00 | 627.50 | 603.00 | 613.00 | 613.00 | 0.99% | 262,481 |
| Jun 2, 2026 | 613.00 | 620.40 | 597.00 | 607.00 | 607.00 | 1.51% | 337,280 |
| Jun 1, 2026 | 615.00 | 617.60 | 598.00 | 598.00 | 598.00 | -1.97% | 268,538 |
| May 29, 2026 | 608.00 | 624.60 | 602.00 | 610.00 | 610.00 | 1.16% | 372,162 |
| May 28, 2026 | 622.00 | 622.00 | 603.00 | 603.00 | 603.00 | -1.95% | 126,281 |
| May 27, 2026 | 611.00 | 618.00 | 607.00 | 615.00 | 615.00 | 0.82% | 58,293 |
| May 26, 2026 | 620.00 | 627.00 | 610.00 | 610.00 | 610.00 | -1.45% | 342,337 |
| May 22, 2026 | 605.00 | 622.00 | 605.00 | 619.00 | 619.00 | 0.81% | 111,677 |
| May 21, 2026 | 608.00 | 616.00 | 605.00 | 614.00 | 614.00 | 0.66% | 175,670 |
| May 20, 2026 | 604.00 | 615.00 | 599.00 | 610.00 | 610.00 | 0.33% | 129,713 |
| May 19, 2026 | 590.00 | 611.00 | 590.00 | 608.00 | 608.00 | 1.33% | 116,203 |
| May 18, 2026 | 605.00 | 605.00 | 594.00 | 600.00 | 600.00 | 0.17% | 130,678 |
| May 15, 2026 | 593.00 | 605.00 | 593.00 | 599.00 | 599.00 | -0.50% | 125,936 |
| May 14, 2026 | 605.00 | 606.00 | 599.00 | 602.00 | 602.00 | 0.50% | 130,172 |
| May 13, 2026 | 603.00 | 607.00 | 590.00 | 599.00 | 599.00 | -0.99% | 251,269 |
| May 12, 2026 | 605.00 | 606.00 | 598.00 | 605.00 | 605.00 | -0.49% | 186,824 |
| May 11, 2026 | 614.00 | 620.00 | 602.00 | 608.00 | 608.00 | -1.30% | 238,675 |
| May 8, 2026 | 614.00 | 622.00 | 612.00 | 616.00 | 616.00 | -0.48% | 195,359 |
| May 7, 2026 | 621.00 | 627.00 | 610.00 | 619.00 | 619.00 | 0.04% | 246,228 |
| May 6, 2026 | 625.50 | 649.50 | 625.50 | 634.00 | 618.73 | -0.16% | 184,850 |
| May 5, 2026 | 625.00 | 645.00 | 625.00 | 635.00 | 619.71 | -0.47% | 417,659 |
| May 1, 2026 | 639.50 | 650.50 | 636.50 | 638.00 | 622.63 | -0.47% | 86,589 |
| Apr 30, 2026 | 644.50 | 645.50 | 635.00 | 641.00 | 625.56 | 0.87% | 168,551 |
| Apr 29, 2026 | 652.00 | 652.00 | 634.00 | 635.50 | 620.19 | -1.01% | 163,494 |
| Apr 28, 2026 | 653.00 | 653.50 | 642.00 | 642.00 | 626.54 | -1.23% | 292,874 |
| Apr 27, 2026 | 651.00 | 654.00 | 641.50 | 650.00 | 634.35 | 1.17% | 187,653 |
| Apr 24, 2026 | 644.50 | 646.00 | 628.50 | 642.50 | 627.03 | 0.47% | 227,530 |
| Apr 23, 2026 | 658.00 | 658.00 | 634.00 | 639.50 | 624.10 | -1.16% | 274,714 |
| Apr 22, 2026 | 670.00 | 670.00 | 644.00 | 647.00 | 631.42 | -1.30% | 154,391 |
| Apr 21, 2026 | 670.50 | 679.00 | 655.50 | 655.50 | 639.71 | -1.72% | 686,374 |
| Apr 20, 2026 | 652.00 | 675.50 | 652.00 | 667.00 | 650.94 | 0.60% | 764,914 |
| Apr 17, 2026 | 656.00 | 663.00 | 643.50 | 663.00 | 647.03 | 1.77% | 185,295 |
| Apr 16, 2026 | 653.00 | 653.00 | 643.00 | 651.50 | 635.81 | 1.01% | 857,199 |
| Apr 15, 2026 | 650.00 | 652.00 | 641.00 | 645.00 | 629.47 | -0.39% | 231,229 |
| Apr 14, 2026 | 646.00 | 653.50 | 638.00 | 647.50 | 631.91 | 1.49% | 176,976 |
| Apr 13, 2026 | 647.00 | 659.50 | 636.50 | 638.00 | 622.63 | -1.16% | 107,443 |
| Apr 10, 2026 | 660.00 | 660.00 | 641.50 | 645.50 | 629.95 | -0.39% | 196,778 |
| Apr 9, 2026 | 668.00 | 685.00 | 645.50 | 648.00 | 632.39 | -0.69% | 203,011 |
| Apr 8, 2026 | 644.00 | 655.50 | 630.00 | 652.50 | 636.78 | 2.84% | 514,112 |
| Apr 7, 2026 | 635.00 | 649.50 | 627.00 | 634.50 | 619.22 | 0.40% | 292,357 |