A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 651.00 | 659.00 | 647.00 | 650.00 | 611.47 | 70,997 |
| 2024-09-04 | 640.00 | 652.00 | 640.00 | 651.00 | 612.41 | 113,354 |
| 2024-09-03 | 662.00 | 662.00 | 651.00 | 651.00 | 612.41 | 75,862 |
| 2024-09-02 | 667.00 | 686.00 | 655.00 | 655.00 | 616.17 | 84,974 |
| 2024-08-30 | 670.00 | 673.00 | 656.00 | 666.00 | 626.52 | 182,484 |
| 2024-08-29 | 661.00 | 669.00 | 639.00 | 663.00 | 623.70 | 124,153 |
| 2024-08-28 | 656.00 | 664.00 | 653.00 | 658.00 | 619.00 | 53,673 |
| 2024-08-27 | 642.00 | 662.00 | 631.00 | 657.00 | 618.05 | 113,091 |
| 2024-08-23 | 641.00 | 650.00 | 641.00 | 650.00 | 611.47 | 29,683 |
| 2024-08-22 | 639.00 | 650.00 | 632.00 | 646.00 | 607.71 | 63,605 |
| 2024-08-21 | 648.00 | 648.00 | 630.00 | 646.00 | 607.71 | 59,186 |
| 2024-08-20 | 638.00 | 647.00 | 624.00 | 640.00 | 602.06 | 50,781 |
| 2024-08-19 | 636.00 | 647.00 | 630.00 | 643.00 | 604.88 | 49,843 |
| 2024-08-16 | 638.00 | 643.00 | 627.00 | 640.00 | 602.06 | 27,720 |
| 2024-08-15 | 630.00 | 645.36 | 630.00 | 640.00 | 602.06 | 48,664 |
| 2024-08-14 | 640.00 | 645.00 | 633.00 | 638.00 | 600.18 | 66,762 |
| 2024-08-13 | 629.00 | 637.00 | 618.00 | 636.00 | 598.30 | 55,819 |
| 2024-08-12 | 619.00 | 637.00 | 615.70 | 628.00 | 590.77 | 88,907 |
| 2024-08-09 | 616.00 | 621.00 | 607.00 | 619.00 | 582.31 | 77,583 |
| 2024-08-08 | 616.00 | 637.00 | 606.00 | 614.00 | 577.60 | 89,356 |
| 2024-08-07 | 611.00 | 622.00 | 609.00 | 619.00 | 582.31 | 83,409 |
| 2024-08-06 | 618.00 | 627.00 | 608.84 | 619.00 | 582.31 | 153,211 |
| 2024-08-05 | 626.00 | 628.00 | 608.42 | 613.00 | 576.66 | 100,547 |
| 2024-08-02 | 650.00 | 650.00 | 626.00 | 634.00 | 596.42 | 119,540 |
| 2024-08-01 | 642.00 | 649.00 | 630.00 | 640.00 | 602.06 | 139,704 |
| 2024-07-31 | 646.00 | 650.00 | 632.85 | 644.00 | 605.83 | 96,888 |
| 2024-07-30 | 622.00 | 649.00 | 621.00 | 644.00 | 605.83 | 106,401 |
| 2024-07-29 | 630.00 | 645.31 | 626.00 | 630.00 | 592.66 | 161,998 |
| 2024-07-26 | 609.00 | 642.00 | 608.00 | 634.00 | 596.42 | 113,775 |
| 2024-07-25 | 609.00 | 620.00 | 606.63 | 616.00 | 579.48 | 68,229 |
| 2024-07-24 | 613.00 | 618.00 | 608.00 | 611.00 | 574.78 | 71,865 |
| 2024-07-23 | 609.00 | 616.00 | 608.00 | 612.00 | 575.72 | 59,671 |
| 2024-07-22 | 609.00 | 621.40 | 609.00 | 611.00 | 574.78 | 69,351 |
| 2024-07-19 | 619.00 | 622.00 | 614.00 | 619.00 | 582.31 | 72,308 |
| 2024-07-18 | 617.00 | 624.00 | 612.00 | 613.00 | 576.66 | 114,888 |
| 2024-07-17 | 607.00 | 617.00 | 599.00 | 611.00 | 574.78 | 126,708 |
| 2024-07-16 | 611.00 | 632.00 | 608.00 | 610.00 | 573.84 | 90,749 |
| 2024-07-15 | 622.00 | 632.00 | 612.00 | 616.00 | 579.48 | 91,867 |
| 2024-07-12 | 628.00 | 631.00 | 622.00 | 627.00 | 589.83 | 118,010 |
| 2024-07-11 | 612.00 | 629.00 | 612.00 | 629.00 | 591.71 | 126,883 |
| 2024-07-10 | 613.00 | 616.01 | 608.00 | 612.00 | 575.72 | 79,207 |
| 2024-07-09 | 615.00 | 618.00 | 612.00 | 612.00 | 575.72 | 66,717 |
| 2024-07-08 | 612.00 | 617.00 | 605.00 | 615.00 | 578.54 | 124,535 |
| 2024-07-05 | 593.00 | 616.00 | 593.00 | 614.00 | 577.60 | 108,348 |
| 2024-07-04 | 615.00 | 615.00 | 595.00 | 599.00 | 563.49 | 78,237 |
| 2024-07-03 | 599.00 | 608.00 | 598.00 | 608.00 | 571.96 | 144,645 |
| 2024-07-02 | 587.00 | 601.00 | 587.00 | 599.00 | 563.49 | 125,241 |
| 2024-07-01 | 598.00 | 603.00 | 590.00 | 595.00 | 559.73 | 121,071 |
| 2024-06-28 | 620.00 | 629.00 | 598.00 | 600.00 | 564.43 | 78,230 |
| 2024-06-27 | 625.00 | 630.00 | 624.00 | 627.00 | 589.83 | 258,367 |
| 2024-06-26 | 630.00 | 630.00 | 623.00 | 630.00 | 592.66 | 147,632 |
| 2024-06-25 | 617.00 | 626.00 | 616.00 | 626.00 | 588.89 | 145,938 |
| 2024-06-24 | 619.00 | 622.00 | 602.00 | 621.00 | 584.19 | 276,332 |
| 2024-06-21 | 610.00 | 627.00 | 610.00 | 621.00 | 584.19 | 1,870,270 |
| 2024-06-20 | 598.00 | 600.00 | 593.00 | 596.00 | 560.67 | 89,460 |
| 2024-06-19 | 593.00 | 605.00 | 593.00 | 599.00 | 563.49 | 105,489 |
| 2024-06-18 | 595.00 | 604.00 | 589.00 | 598.00 | 562.55 | 131,863 |
| 2024-06-17 | 580.00 | 596.00 | 576.00 | 594.00 | 558.79 | 70,191 |
| 2024-06-14 | 597.00 | 597.00 | 577.00 | 585.00 | 550.32 | 64,149 |
| 2024-06-13 | 605.00 | 606.70 | 588.00 | 588.00 | 553.14 | 79,853 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0382 GBP |
| 2026-05-07 | 0.1527 GBP |
| 2025-10-09 | 0.0344 GBP |
| 2025-05-08 | 0.1376 GBP |
| 2024-10-03 | 0.0310 GBP |
| 2024-05-09 | 0.1240 GBP |
| 2023-10-05 | 0.0265 GBP |
| 2023-05-11 | 0.1060 GBP |
| 2022-10-06 | 0.0250 GBP |
| 2022-05-12 | 0.1000 GBP |
| 2021-10-07 | 0.1200 GBP |
| 2019-10-03 | 0.0400 GBP |
| 2019-05-09 | 0.1274 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.