A.G. BARR p.l.c. (LON:BAG)
London · Delayed Price · Currency is GBP · Price in GBX 615.00
+5.00 (0.82%)
May 27, 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 |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 611.00 | 617.00 | 611.00 | 615.00 | 615.00 | 0.82% | 58,196 |
| 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% | 129,613 |
| May 19, 2026 | 590.00 | 611.00 | 590.00 | 608.00 | 608.00 | 1.33% | 116,203 |
| May 18, 2026 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.17% | 130,532 |
| 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 | 606.00 | 591.00 | 599.00 | 599.00 | -0.99% | 243,802 |
| May 12, 2026 | 605.00 | 605.00 | 598.00 | 605.00 | 605.00 | -0.49% | 186,743 |
| May 11, 2026 | 614.00 | 614.00 | 602.00 | 608.00 | 608.00 | -1.30% | 238,507 |
| May 8, 2026 | 614.00 | 622.00 | 612.00 | 616.00 | 616.00 | -0.48% | 195,359 |
| May 7, 2026 | 621.00 | 627.03 | 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 | 634.34 | 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 | 631.90 | 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 |
| Apr 2, 2026 | 628.00 | 639.00 | 621.00 | 632.00 | 616.78 | 0.80% | 246,252 |
| Apr 1, 2026 | 658.00 | 670.00 | 622.00 | 627.00 | 611.90 | -3.83% | 330,270 |
| Mar 31, 2026 | 626.00 | 681.00 | 615.00 | 652.00 | 636.30 | 5.67% | 342,599 |
| Mar 30, 2026 | 625.00 | 625.00 | 610.00 | 617.00 | 602.14 | -0.32% | 169,789 |
| Mar 27, 2026 | 635.00 | 635.00 | 614.00 | 619.00 | 604.09 | -1.12% | 112,082 |
| Mar 26, 2026 | 615.00 | 634.00 | 615.00 | 626.00 | 610.92 | -0.63% | 92,064 |
| Mar 25, 2026 | 620.00 | 635.00 | 620.00 | 630.00 | 614.83 | 0.96% | 164,363 |
| Mar 24, 2026 | 622.00 | 631.00 | 617.00 | 624.00 | 608.97 | 0.16% | 139,303 |
| Mar 23, 2026 | 635.00 | 635.00 | 608.00 | 623.00 | 607.99 | -0.48% | 187,583 |
| Mar 20, 2026 | 635.00 | 642.00 | 623.00 | 626.00 | 610.92 | -1.42% | 1,268,700 |
| Mar 19, 2026 | 641.00 | 647.00 | 630.00 | 635.00 | 619.71 | -2.31% | 252,846 |
| Mar 18, 2026 | 651.00 | 663.00 | 650.00 | 650.00 | 634.34 | -1.37% | 108,302 |
| Mar 17, 2026 | 670.00 | 670.00 | 655.00 | 659.00 | 643.13 | -0.60% | 175,232 |
| Mar 16, 2026 | 669.00 | 680.00 | 662.00 | 663.00 | 647.03 | -0.90% | 69,781 |
| Mar 13, 2026 | 671.00 | 674.00 | 664.00 | 669.00 | 652.89 | -0.74% | 127,685 |