A.G. BARR p.l.c. (LON:BAG)
London · Delayed Price · Currency is GBP · Price in GBX 569.00
+3.00 (0.53%)
Oct 16, 2026, 4:35 PM GMT
A.G. BARR p.l.c. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 569.00 | 570.00 | 560.00 | 569.00 | 569.00 | 0.53% | 292,744 |
| Oct 15, 2026 | 559.00 | 570.00 | 559.00 | 566.00 | 566.00 | 1.07% | 350,752 |
| Oct 14, 2026 | 555.00 | 566.30 | 554.00 | 560.00 | 560.00 | 0.72% | 321,254 |
| Oct 13, 2026 | 550.00 | 568.00 | 550.00 | 556.00 | 556.00 | 0.18% | 137,729 |
| Oct 12, 2026 | 559.00 | 559.00 | 550.00 | 555.00 | 555.00 | 0.54% | 170,567 |
| Oct 9, 2026 | 552.00 | 560.00 | 551.00 | 552.00 | 552.00 | 0.55% | 341,050 |
| Oct 8, 2026 | 546.00 | 555.00 | 543.00 | 549.00 | 549.00 | -1.29% | 862,192 |
| Oct 7, 2026 | 555.00 | 564.00 | 555.00 | 560.00 | 556.18 | 0.36% | 476,323 |
| Oct 6, 2026 | 552.00 | 561.00 | 544.00 | 558.00 | 554.19 | 2.01% | 277,134 |
| Oct 5, 2026 | 553.00 | 554.92 | 542.00 | 547.00 | 543.27 | 0.92% | 367,895 |
| Oct 2, 2026 | 546.00 | 556.42 | 538.00 | 542.00 | 538.30 | -0.91% | 569,397 |
| Oct 1, 2026 | 570.00 | 574.00 | 543.00 | 547.00 | 543.27 | -5.03% | 1,098,403 |
| Sep 30, 2026 | 570.00 | 587.00 | 567.00 | 576.00 | 572.07 | -0.35% | 805,101 |
| Sep 29, 2026 | 603.00 | 609.75 | 572.00 | 578.00 | 574.06 | -3.51% | 650,147 |
| Sep 28, 2026 | 607.00 | 607.00 | 590.04 | 599.00 | 594.91 | 0.84% | 123,860 |
| Sep 25, 2026 | 607.00 | 607.00 | 593.00 | 594.00 | 589.95 | - | 94,793 |
| Sep 24, 2026 | 587.00 | 601.00 | 586.00 | 594.00 | 589.95 | 1.02% | 158,966 |
| Sep 23, 2026 | 606.00 | 606.00 | 588.00 | 588.00 | 583.99 | -2.65% | 136,423 |
| Sep 22, 2026 | 594.00 | 610.00 | 594.00 | 604.00 | 599.88 | -0.33% | 160,710 |
| Sep 21, 2026 | 603.00 | 608.00 | 598.00 | 606.00 | 601.87 | 0.66% | 143,613 |
| Sep 18, 2026 | 604.00 | 610.00 | 597.00 | 602.00 | 597.89 | -0.33% | 719,781 |
| Sep 17, 2026 | 610.00 | 611.00 | 600.00 | 604.00 | 599.88 | 0.50% | 178,416 |
| Sep 16, 2026 | 603.00 | 604.00 | 590.00 | 601.00 | 596.90 | -0.17% | 209,634 |
| Sep 15, 2026 | 600.00 | 604.00 | 588.00 | 602.00 | 597.89 | 2.03% | 148,592 |
| Sep 14, 2026 | 594.00 | 605.00 | 587.00 | 590.00 | 585.98 | - | 185,872 |
| Sep 11, 2026 | 597.00 | 600.00 | 587.00 | 590.00 | 585.98 | -0.34% | 140,015 |
| Sep 10, 2026 | 609.00 | 609.00 | 581.00 | 592.00 | 587.96 | -0.84% | 122,671 |
| Sep 9, 2026 | 590.00 | 602.00 | 590.00 | 597.00 | 592.93 | -0.67% | 261,341 |
| Sep 8, 2026 | 606.00 | 610.00 | 595.00 | 601.00 | 596.90 | -0.33% | 211,192 |
| Sep 7, 2026 | 595.00 | 606.00 | 591.00 | 603.00 | 598.89 | 0.33% | 150,278 |
| Sep 4, 2026 | 587.00 | 601.00 | 583.00 | 601.00 | 596.90 | 1.52% | 126,771 |
| Sep 3, 2026 | 601.00 | 601.00 | 584.00 | 592.00 | 587.96 | 1.20% | 149,687 |
| Sep 2, 2026 | 590.00 | 599.00 | 585.00 | 585.00 | 581.01 | -1.18% | 143,292 |
| Sep 1, 2026 | 607.00 | 607.00 | 588.00 | 592.00 | 587.96 | -0.67% | 178,503 |
| Aug 28, 2026 | 614.00 | 614.00 | 594.00 | 596.00 | 591.93 | -0.67% | 104,359 |
| Aug 27, 2026 | 614.00 | 614.00 | 600.00 | 600.00 | 595.91 | -0.99% | 46,801 |
| Aug 26, 2026 | 605.00 | 612.00 | 598.00 | 606.00 | 601.87 | 0.33% | 112,170 |
| Aug 25, 2026 | 613.00 | 613.00 | 601.00 | 604.00 | 599.88 | -0.82% | 50,298 |
| Aug 24, 2026 | 594.00 | 609.00 | 594.00 | 609.00 | 604.85 | 0.83% | 149,575 |
| Aug 21, 2026 | 595.00 | 610.00 | 595.00 | 604.00 | 599.88 | 0.17% | 94,340 |
| Aug 20, 2026 | 613.00 | 613.00 | 597.00 | 603.00 | 598.89 | -0.33% | 83,449 |
| Aug 19, 2026 | 594.00 | 605.00 | 594.00 | 605.00 | 600.87 | 0.83% | 88,985 |
| Aug 18, 2026 | 595.00 | 603.00 | 592.00 | 600.00 | 595.91 | 1.01% | 157,179 |
| Aug 17, 2026 | 605.00 | 605.00 | 593.00 | 594.00 | 589.95 | -1.66% | 138,277 |
| Aug 14, 2026 | 608.00 | 609.00 | 596.00 | 604.00 | 599.88 | 0.83% | 90,062 |
| Aug 13, 2026 | 615.00 | 615.00 | 596.00 | 599.00 | 594.91 | -0.50% | 204,904 |
| Aug 12, 2026 | 604.00 | 612.00 | 601.00 | 602.00 | 597.89 | -0.66% | 77,295 |
| Aug 11, 2026 | 601.00 | 615.00 | 598.00 | 606.00 | 601.87 | 0.33% | 314,186 |
| Aug 10, 2026 | 616.00 | 616.00 | 602.00 | 604.00 | 599.88 | -0.49% | 178,012 |
| Aug 7, 2026 | 610.00 | 619.00 | 604.00 | 607.00 | 602.86 | -0.49% | 485,433 |