A.G.Barr PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	509.00	515.00	503.00	506.00	466.00	174,132
2023-12-15	507.00	515.00	491.00	509.00	468.76	195,236
2023-12-14	490.00	508.00	484.50	507.00	466.92	433,691
2023-12-13	476.50	487.50	475.50	485.00	446.66	117,559
2023-12-12	484.00	489.50	479.54	487.00	448.50	67,709
2023-12-11	477.00	490.00	474.50	490.00	451.27	87,121
2023-12-08	482.00	496.50	472.50	487.50	448.96	27,494
2023-12-07	490.00	490.00	480.00	483.00	444.82	78,812
2023-12-06	483.50	488.00	476.51	484.50	446.20	78,865
2023-12-05	475.00	489.50	475.00	487.50	448.96	65,224
2023-12-04	475.00	489.50	475.00	483.00	444.82	59,861
2023-12-01	477.50	485.50	476.00	484.00	445.74	157,232
2023-11-30	485.00	502.00	477.50	477.50	439.75	248,063
2023-11-29	485.00	504.00	482.50	490.00	451.27	72,940
2023-11-28	500.00	504.00	491.00	493.00	454.03	51,569
2023-11-27	498.00	502.00	494.00	496.00	456.79	49,282
2023-11-24	495.00	504.00	493.00	495.00	455.87	43,651
2023-11-23	493.00	504.00	490.00	495.50	456.33	118,471
2023-11-22	500.00	500.00	491.00	492.00	453.11	125,279
2023-11-21	504.00	504.00	491.50	494.00	454.95	206,782
2023-11-20	492.00	504.00	492.00	494.00	454.95	69,436
2023-11-17	493.00	499.50	491.50	496.00	456.79	82,014
2023-11-16	500.00	506.00	491.50	493.50	454.49	60,499
2023-11-15	490.00	513.00	490.00	501.00	461.40	656,928
2023-11-14	490.00	504.00	490.00	504.00	464.16	274,149
2023-11-13	490.00	502.00	490.00	500.00	460.48	36,595
2023-11-10	502.00	511.00	494.50	497.00	457.71	92,429
2023-11-09	504.00	516.00	504.00	511.00	470.61	86,760
2023-11-08	500.00	516.00	500.00	512.00	471.53	195,590
2023-11-07	503.00	513.00	503.00	506.00	466.00	147,328
2023-11-06	501.00	513.00	498.00	509.00	468.76	66,862
2023-11-03	505.00	519.00	500.00	512.00	471.53	99,520
2023-11-02	495.00	511.00	481.50	503.00	463.24	185,107
2023-11-01	489.00	503.00	479.00	492.50	453.57	75,422
2023-10-31	492.50	499.50	486.00	491.50	452.65	161,713
2023-10-30	495.00	503.00	481.50	495.00	455.87	106,733
2023-10-27	500.00	503.00	493.50	493.50	454.49	96,457
2023-10-26	510.00	519.00	498.00	499.50	460.02	805,741
2023-10-25	513.00	515.00	508.00	510.00	469.69	279,766
2023-10-24	507.00	513.00	501.00	513.00	472.45	114,788
2023-10-23	505.00	509.00	500.00	506.00	466.00	269,021
2023-10-20	488.00	503.00	488.00	503.00	463.24	1,370,103
2023-10-19	505.00	505.00	494.00	497.00	457.71	103,985
2023-10-18	499.00	512.00	491.00	495.50	456.33	106,674
2023-10-17	492.00	499.84	489.18	497.50	458.17	73,415
2023-10-16	492.00	502.00	485.50	493.00	454.03	242,977
2023-10-13	486.50	499.28	485.50	492.00	453.11	216,833
2023-10-12	497.00	504.00	489.82	493.00	454.03	66,468
2023-10-11	493.50	502.00	489.00	490.00	451.27	293,236
2023-10-10	490.50	493.50	488.00	490.00	451.27	304,514
2023-10-09	488.50	504.00	485.50	487.00	448.50	122,336
2023-10-06	497.50	513.00	489.00	491.00	452.19	176,821
2023-10-05	500.00	504.00	495.00	495.00	455.87	149,270
2023-10-04	504.00	509.00	493.63	496.00	454.35	97,712
2023-10-03	493.00	499.00	493.00	495.00	453.44	116,487
2023-10-02	502.00	504.00	493.00	496.00	454.35	216,213
2023-09-29	487.50	492.50	487.50	491.00	449.77	168,712
2023-09-28	480.00	490.00	480.00	486.00	445.19	320,447
2023-09-27	480.00	497.50	480.00	487.00	446.11	60,596
2023-09-26	498.00	498.00	482.50	486.00	445.19	49,598

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.