A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 614.00 | 614.00 | 596.00 | 606.00 | 570.08 | 204,376 |
| 2024-06-11 | 614.00 | 614.00 | 598.00 | 603.00 | 567.26 | 308,446 |
| 2024-06-10 | 609.00 | 610.00 | 595.00 | 605.00 | 569.14 | 194,957 |
| 2024-06-07 | 610.00 | 612.00 | 599.00 | 605.00 | 569.14 | 159,661 |
| 2024-06-06 | 603.00 | 613.00 | 603.00 | 611.00 | 574.78 | 157,895 |
| 2024-06-05 | 609.00 | 611.00 | 605.50 | 609.00 | 572.90 | 118,381 |
| 2024-06-04 | 611.00 | 617.36 | 606.00 | 609.00 | 572.90 | 97,781 |
| 2024-06-03 | 625.00 | 637.00 | 607.00 | 613.00 | 576.66 | 121,379 |
| 2024-05-31 | 612.00 | 623.00 | 603.00 | 623.00 | 586.07 | 433,309 |
| 2024-05-30 | 615.00 | 618.00 | 604.00 | 611.00 | 574.78 | 258,545 |
| 2024-05-29 | 619.00 | 619.00 | 609.00 | 614.00 | 577.60 | 96,271 |
| 2024-05-28 | 600.00 | 627.00 | 584.00 | 623.00 | 586.07 | 174,372 |
| 2024-05-24 | 599.00 | 602.00 | 590.00 | 597.00 | 561.61 | 312,699 |
| 2024-05-23 | 590.00 | 599.00 | 586.66 | 598.00 | 562.55 | 75,760 |
| 2024-05-22 | 590.00 | 598.00 | 582.00 | 589.00 | 554.09 | 114,451 |
| 2024-05-21 | 578.00 | 595.00 | 578.00 | 595.00 | 559.73 | 90,430 |
| 2024-05-20 | 585.00 | 592.00 | 578.00 | 592.00 | 556.91 | 92,630 |
| 2024-05-17 | 585.00 | 585.00 | 576.00 | 578.00 | 543.74 | 71,439 |
| 2024-05-16 | 580.00 | 582.00 | 567.00 | 582.00 | 547.50 | 94,421 |
| 2024-05-15 | 581.00 | 582.00 | 570.00 | 575.00 | 540.92 | 85,148 |
| 2024-05-14 | 578.00 | 580.00 | 565.01 | 572.00 | 538.09 | 48,048 |
| 2024-05-13 | 590.00 | 598.00 | 570.01 | 571.00 | 537.15 | 97,062 |
| 2024-05-10 | 590.00 | 590.00 | 578.00 | 585.00 | 550.32 | 66,733 |
| 2024-05-09 | 589.00 | 590.00 | 577.00 | 580.00 | 545.62 | 57,476 |
| 2024-05-08 | 582.00 | 590.32 | 577.00 | 590.00 | 543.36 | 102,216 |
| 2024-05-07 | 578.00 | 580.00 | 569.00 | 578.00 | 532.31 | 335,781 |
| 2024-05-03 | 573.00 | 578.00 | 569.33 | 575.00 | 529.55 | 74,065 |
| 2024-05-02 | 570.00 | 575.00 | 561.00 | 575.00 | 529.55 | 211,084 |
| 2024-05-01 | 568.00 | 573.00 | 561.00 | 565.00 | 520.34 | 56,969 |
| 2024-04-30 | 580.00 | 580.00 | 562.00 | 571.00 | 525.86 | 73,184 |
| 2024-04-29 | 562.00 | 578.00 | 559.00 | 572.00 | 526.78 | 88,628 |
| 2024-04-26 | 563.00 | 572.00 | 558.00 | 566.00 | 521.26 | 75,471 |
| 2024-04-25 | 555.00 | 564.00 | 546.00 | 564.00 | 519.42 | 108,987 |
| 2024-04-24 | 558.00 | 560.00 | 555.00 | 558.00 | 513.89 | 53,558 |
| 2024-04-23 | 552.00 | 558.00 | 546.00 | 558.00 | 513.89 | 48,162 |
| 2024-04-22 | 553.00 | 558.00 | 545.00 | 555.00 | 511.13 | 55,936 |
| 2024-04-19 | 546.00 | 558.00 | 543.00 | 549.00 | 505.60 | 34,686 |
| 2024-04-18 | 553.00 | 553.00 | 544.00 | 552.00 | 508.37 | 39,484 |
| 2024-04-17 | 554.00 | 555.00 | 549.00 | 550.00 | 506.52 | 51,527 |
| 2024-04-16 | 560.00 | 570.00 | 552.00 | 554.00 | 510.21 | 108,593 |
| 2024-04-15 | 565.00 | 569.00 | 561.00 | 566.00 | 521.26 | 96,576 |
| 2024-04-12 | 580.00 | 580.00 | 567.00 | 570.00 | 524.94 | 81,592 |
| 2024-04-11 | 573.00 | 580.00 | 571.00 | 571.00 | 525.86 | 49,689 |
| 2024-04-10 | 572.00 | 580.00 | 572.00 | 579.00 | 533.23 | 112,553 |
| 2024-04-09 | 572.00 | 582.00 | 572.00 | 574.00 | 528.63 | 144,255 |
| 2024-04-08 | 586.00 | 589.00 | 578.00 | 578.00 | 532.31 | 67,272 |
| 2024-04-05 | 574.00 | 585.00 | 574.00 | 585.00 | 538.76 | 126,113 |
| 2024-04-04 | 578.00 | 590.00 | 573.28 | 584.00 | 537.84 | 222,589 |
| 2024-04-03 | 587.00 | 590.00 | 578.00 | 585.00 | 538.76 | 148,523 |
| 2024-04-02 | 589.00 | 591.75 | 583.00 | 587.00 | 540.60 | 141,891 |
| 2024-03-28 | 582.00 | 587.00 | 573.00 | 582.00 | 535.99 | 268,221 |
| 2024-03-27 | 562.00 | 581.00 | 552.00 | 580.00 | 534.15 | 196,354 |
| 2024-03-26 | 515.00 | 562.00 | 515.00 | 562.00 | 517.57 | 394,205 |
| 2024-03-25 | 520.00 | 525.00 | 513.00 | 514.00 | 473.37 | 150,146 |
| 2024-03-22 | 527.00 | 532.00 | 520.00 | 520.00 | 478.89 | 144,083 |
| 2024-03-21 | 524.00 | 532.00 | 520.00 | 523.00 | 481.66 | 96,294 |
| 2024-03-20 | 523.00 | 528.00 | 521.50 | 523.00 | 481.66 | 54,141 |
| 2024-03-19 | 520.00 | 528.00 | 520.00 | 523.00 | 481.66 | 65,810 |
| 2024-03-18 | 530.00 | 533.00 | 522.00 | 523.00 | 481.66 | 21,972 |
| 2024-03-15 | 540.00 | 545.00 | 520.00 | 520.00 | 478.89 | 455,659 |
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.