A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 527.00 | 539.00 | 523.02 | 539.00 | 496.39 | 114,907 |
| 2024-03-13 | 529.00 | 529.00 | 520.00 | 527.00 | 485.34 | 135,262 |
| 2024-03-12 | 529.00 | 529.00 | 522.00 | 525.00 | 483.50 | 72,419 |
| 2024-03-11 | 525.00 | 526.00 | 519.00 | 526.00 | 484.42 | 75,404 |
| 2024-03-08 | 525.00 | 525.00 | 517.00 | 522.00 | 480.74 | 192,287 |
| 2024-03-07 | 529.00 | 529.00 | 516.00 | 518.00 | 477.05 | 219,441 |
| 2024-03-06 | 524.00 | 524.00 | 518.00 | 519.00 | 477.97 | 26,726 |
| 2024-03-05 | 525.00 | 528.00 | 515.00 | 522.00 | 480.74 | 96,762 |
| 2024-03-04 | 527.00 | 528.00 | 517.00 | 523.00 | 481.66 | 79,262 |
| 2024-03-01 | 527.00 | 533.00 | 514.68 | 528.00 | 486.26 | 148,685 |
| 2024-02-29 | 521.00 | 528.34 | 520.00 | 521.00 | 479.82 | 172,141 |
| 2024-02-28 | 524.00 | 531.00 | 523.00 | 525.00 | 483.50 | 210,397 |
| 2024-02-27 | 524.00 | 535.00 | 522.00 | 528.00 | 486.26 | 130,007 |
| 2024-02-26 | 529.00 | 533.99 | 517.00 | 524.00 | 482.58 | 132,036 |
| 2024-02-23 | 538.00 | 546.00 | 523.00 | 527.00 | 485.34 | 121,927 |
| 2024-02-22 | 539.00 | 551.00 | 538.00 | 538.00 | 495.47 | 215,754 |
| 2024-02-21 | 545.00 | 552.00 | 541.00 | 548.00 | 504.68 | 164,988 |
| 2024-02-20 | 547.00 | 548.00 | 542.00 | 548.00 | 504.68 | 160,923 |
| 2024-02-19 | 534.00 | 544.00 | 534.00 | 544.00 | 501.00 | 364,557 |
| 2024-02-16 | 529.00 | 539.00 | 528.00 | 538.00 | 495.47 | 45,991 |
| 2024-02-15 | 530.00 | 535.00 | 527.00 | 535.00 | 492.71 | 68,436 |
| 2024-02-14 | 532.00 | 538.00 | 528.00 | 528.00 | 486.26 | 135,705 |
| 2024-02-13 | 532.00 | 538.00 | 531.00 | 535.00 | 492.71 | 61,809 |
| 2024-02-12 | 528.00 | 538.00 | 528.00 | 532.00 | 489.95 | 320,562 |
| 2024-02-09 | 544.00 | 553.00 | 529.00 | 532.00 | 489.95 | 209,827 |
| 2024-02-08 | 554.00 | 554.00 | 540.00 | 542.00 | 499.16 | 177,963 |
| 2024-02-07 | 543.00 | 552.00 | 536.00 | 552.00 | 508.37 | 125,950 |
| 2024-02-06 | 554.00 | 554.00 | 541.00 | 542.00 | 499.16 | 102,615 |
| 2024-02-05 | 573.00 | 584.00 | 549.00 | 551.00 | 507.44 | 157,874 |
| 2024-02-02 | 585.00 | 585.00 | 571.00 | 571.00 | 525.86 | 480,248 |
| 2024-02-01 | 568.00 | 581.00 | 568.00 | 574.00 | 528.63 | 1,177,117 |
| 2024-01-31 | 560.00 | 573.00 | 558.00 | 568.00 | 523.10 | 185,078 |
| 2024-01-30 | 552.00 | 561.00 | 547.00 | 560.00 | 515.73 | 571,039 |
| 2024-01-29 | 550.00 | 555.00 | 547.00 | 554.00 | 510.21 | 129,267 |
| 2024-01-26 | 543.00 | 552.00 | 537.12 | 551.00 | 507.44 | 128,137 |
| 2024-01-25 | 536.00 | 543.00 | 533.00 | 541.00 | 498.23 | 47,991 |
| 2024-01-24 | 543.00 | 543.00 | 531.00 | 534.00 | 491.79 | 92,089 |
| 2024-01-23 | 531.00 | 542.99 | 531.00 | 540.00 | 497.31 | 90,567 |
| 2024-01-22 | 536.00 | 543.00 | 535.90 | 538.00 | 495.47 | 48,629 |
| 2024-01-19 | 545.00 | 548.00 | 535.00 | 538.00 | 495.47 | 96,595 |
| 2024-01-18 | 536.00 | 547.00 | 531.00 | 545.00 | 501.92 | 81,960 |
| 2024-01-17 | 538.00 | 539.00 | 532.00 | 537.00 | 494.55 | 130,780 |
| 2024-01-16 | 533.00 | 540.00 | 530.24 | 540.00 | 497.31 | 75,263 |
| 2024-01-15 | 528.00 | 533.00 | 521.00 | 533.00 | 490.87 | 87,780 |
| 2024-01-12 | 530.00 | 530.00 | 524.00 | 528.00 | 486.26 | 75,469 |
| 2024-01-11 | 527.00 | 530.00 | 519.00 | 524.00 | 482.58 | 68,060 |
| 2024-01-10 | 528.00 | 530.00 | 526.00 | 527.00 | 485.34 | 159,727 |
| 2024-01-09 | 531.00 | 538.00 | 526.00 | 527.00 | 485.34 | 189,132 |
| 2024-01-08 | 528.00 | 533.00 | 528.00 | 533.00 | 490.87 | 98,768 |
| 2024-01-05 | 521.00 | 535.00 | 519.00 | 529.00 | 487.18 | 271,158 |
| 2024-01-04 | 515.00 | 525.00 | 511.00 | 522.00 | 480.74 | 127,074 |
| 2024-01-03 | 508.00 | 518.00 | 507.00 | 518.00 | 477.05 | 59,927 |
| 2024-01-02 | 512.00 | 515.00 | 510.00 | 510.00 | 469.69 | 41,597 |
| 2023-12-29 | 513.00 | 515.00 | 501.00 | 513.00 | 472.45 | 20,760 |
| 2023-12-28 | 513.00 | 519.00 | 511.00 | 515.00 | 474.29 | 31,508 |
| 2023-12-27 | 520.00 | 525.00 | 516.21 | 520.00 | 478.89 | 40,064 |
| 2023-12-22 | 524.00 | 525.00 | 514.00 | 517.00 | 476.13 | 35,007 |
| 2023-12-21 | 511.00 | 522.00 | 510.00 | 520.00 | 478.89 | 71,568 |
| 2023-12-20 | 514.00 | 524.00 | 508.00 | 514.00 | 473.37 | 133,565 |
| 2023-12-19 | 518.00 | 519.00 | 503.00 | 508.00 | 467.84 | 38,351 |
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.