A.G. BARR p.l.c. (LON:BAG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 593.00
-10.00 (-1.66%)
Nov 6, 2026, 4:35 PM GMT
A.G. BARR p.l.c. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 608.00 | 608.00 | 585.00 | 593.00 | 593.00 | -1.66% | 168,495 |
| Nov 5, 2026 | 608.00 | 615.00 | 597.00 | 603.00 | 603.00 | - | 159,739 |
| Nov 4, 2026 | 583.00 | 605.00 | 583.00 | 603.00 | 603.00 | 1.86% | 215,687 |
| Nov 3, 2026 | 583.00 | 598.00 | 583.00 | 592.00 | 592.00 | -0.34% | 101,904 |
| Nov 2, 2026 | 595.00 | 596.00 | 580.00 | 594.00 | 594.00 | 2.24% | 288,852 |
| Oct 30, 2026 | 570.00 | 584.00 | 569.00 | 581.00 | 581.00 | 0.69% | 167,232 |
| Oct 29, 2026 | 586.00 | 586.00 | 571.00 | 577.00 | 577.00 | -0.35% | 171,090 |
| Oct 28, 2026 | 587.00 | 587.00 | 572.00 | 579.00 | 579.00 | 0.35% | 285,941 |
| Oct 27, 2026 | 575.00 | 583.00 | 573.00 | 577.00 | 577.00 | 0.17% | 379,163 |
| Oct 26, 2026 | 567.00 | 586.00 | 567.00 | 576.00 | 576.00 | -0.35% | 400,930 |
| Oct 23, 2026 | 584.00 | 584.00 | 574.00 | 578.00 | 578.00 | -0.52% | 251,997 |
| Oct 22, 2026 | 565.00 | 583.00 | 565.00 | 581.00 | 581.00 | 0.69% | 222,419 |
| Oct 21, 2026 | 565.00 | 577.00 | 564.00 | 577.00 | 577.00 | 1.58% | 427,197 |
| Oct 20, 2026 | 565.00 | 571.00 | 560.00 | 568.00 | 568.00 | 0.71% | 1,083,860 |
| Oct 19, 2026 | 571.00 | 572.00 | 563.00 | 564.00 | 564.00 | -0.88% | 143,154 |
| Oct 16, 2026 | 569.00 | 570.00 | 562.00 | 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 |