A.G.Barr PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	490.50	499.50	482.00	485.00	444.27	117,411
2023-09-22	493.00	501.00	485.00	491.00	449.77	98,924
2023-09-21	495.00	502.00	491.50	502.00	459.85	45,318
2023-09-20	494.50	500.68	483.12	496.00	454.35	124,707
2023-09-19	491.00	498.00	485.00	485.00	444.27	26,457
2023-09-18	491.50	498.88	483.50	487.00	446.11	39,802
2023-09-15	492.00	494.00	483.00	484.50	443.82	259,341
2023-09-14	490.50	498.50	480.50	490.50	449.31	154,199
2023-09-13	485.00	497.35	485.00	489.00	447.94	110,973
2023-09-12	494.50	499.00	484.18	499.00	457.10	73,854
2023-09-11	480.00	499.00	480.00	487.50	446.57	360,832
2023-09-08	486.50	499.50	484.00	488.50	447.48	101,338
2023-09-07	487.00	497.50	474.89	496.00	454.35	93,279
2023-09-06	482.00	489.43	477.55	484.00	443.36	162,932
2023-09-05	483.50	495.00	480.00	484.00	443.36	87,770
2023-09-04	488.00	494.50	482.00	482.00	441.53	59,233
2023-09-01	490.00	494.00	485.00	486.50	445.65	79,064
2023-08-31	495.00	495.00	483.50	487.50	446.57	284,234
2023-08-30	491.00	494.55	484.50	488.00	447.02	152,380
2023-08-29	492.00	494.50	478.80	486.00	445.19	111,810
2023-08-25	487.50	488.50	480.00	488.50	447.48	63,100
2023-08-24	490.50	494.00	482.50	482.50	441.98	70,538
2023-08-23	479.50	483.50	473.00	483.50	442.90	69,705
2023-08-22	484.50	485.00	472.50	476.50	436.49	37,868
2023-08-21	489.50	489.50	471.50	472.50	432.82	74,148
2023-08-18	483.00	487.50	480.00	484.00	443.36	80,794
2023-08-17	487.00	487.00	479.61	484.50	443.82	87,172
2023-08-16	481.50	485.50	481.00	483.50	442.90	71,231
2023-08-15	490.00	494.75	483.00	485.00	444.27	88,402
2023-08-14	489.50	489.50	481.00	487.50	446.57	106,485
2023-08-11	485.00	497.00	480.50	488.50	447.48	76,445
2023-08-10	488.50	495.50	481.50	489.00	447.94	59,564
2023-08-09	502.00	502.00	486.50	491.50	450.23	33,359
2023-08-08	491.00	499.00	484.00	495.00	453.44	69,966
2023-08-07	492.50	496.50	485.50	490.00	448.86	53,551
2023-08-04	495.00	500.00	486.00	494.50	452.98	60,824
2023-08-03	487.00	497.00	486.50	497.00	455.27	149,038
2023-08-02	492.00	493.00	478.00	485.50	444.73	109,253
2023-08-01	485.00	487.00	476.30	483.00	442.44	580,659
2023-07-31	495.50	497.00	470.50	471.50	431.91	367,023
2023-07-28	484.50	496.26	483.00	486.00	445.19	48,033
2023-07-27	489.50	490.00	485.00	488.00	447.02	51,961
2023-07-26	489.50	489.50	486.42	487.00	446.11	84,639
2023-07-25	480.50	488.50	479.40	486.00	445.19	99,711
2023-07-24	480.00	489.50	473.00	478.00	437.86	69,479
2023-07-21	489.50	491.00	477.50	478.50	438.32	85,928
2023-07-20	483.50	493.00	483.00	488.00	447.02	71,865
2023-07-19	473.50	483.00	469.50	483.00	442.44	264,154
2023-07-18	469.00	470.50	465.03	467.00	427.79	210,840
2023-07-17	461.00	465.50	456.12	465.50	426.41	152,186
2023-07-14	463.00	469.50	459.50	459.50	420.92	44,350
2023-07-13	463.50	469.05	460.51	462.50	423.66	89,605
2023-07-12	460.00	462.00	454.00	460.00	421.37	203,786
2023-07-11	454.50	458.88	453.00	455.00	416.79	209,511
2023-07-10	465.00	465.00	452.00	455.00	416.79	164,375
2023-07-07	455.00	468.00	453.50	455.50	417.25	170,546
2023-07-06	462.00	469.50	459.50	459.50	420.92	134,658
2023-07-05	463.00	469.05	460.50	466.00	426.87	43,250
2023-07-04	465.00	469.00	457.20	465.00	425.95	151,522
2023-07-03	466.50	470.00	461.00	463.50	424.58	289,785

← NewerPage 14 of 22 · 1,262 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.