A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 461.50 | 470.00 | 461.50 | 470.00 | 430.53 | 100,173 |
| 2023-06-29 | 466.00 | 466.50 | 460.00 | 464.50 | 425.50 | 115,517 |
| 2023-06-28 | 451.00 | 465.00 | 446.00 | 462.00 | 423.21 | 272,954 |
| 2023-06-27 | 460.50 | 468.98 | 451.50 | 451.50 | 413.59 | 333,887 |
| 2023-06-26 | 466.50 | 478.00 | 457.50 | 457.50 | 419.08 | 132,546 |
| 2023-06-23 | 473.50 | 473.50 | 462.50 | 469.50 | 430.08 | 143,514 |
| 2023-06-22 | 473.50 | 489.50 | 470.00 | 472.50 | 432.82 | 182,885 |
| 2023-06-21 | 475.50 | 482.00 | 471.62 | 476.00 | 436.03 | 66,611 |
| 2023-06-20 | 478.00 | 487.45 | 474.00 | 479.50 | 439.24 | 125,448 |
| 2023-06-19 | 483.00 | 494.50 | 476.00 | 476.50 | 436.49 | 171,155 |
| 2023-06-16 | 487.00 | 487.50 | 478.50 | 478.50 | 438.32 | 266,692 |
| 2023-06-15 | 490.50 | 493.50 | 486.95 | 487.00 | 446.11 | 69,016 |
| 2023-06-14 | 495.00 | 495.00 | 480.00 | 490.00 | 448.86 | 128,911 |
| 2023-06-13 | 480.00 | 499.50 | 473.54 | 490.00 | 448.86 | 196,381 |
| 2023-06-12 | 495.00 | 509.00 | 484.00 | 485.50 | 444.73 | 150,784 |
| 2023-06-09 | 503.00 | 513.00 | 497.00 | 497.00 | 455.27 | 129,138 |
| 2023-06-08 | 512.00 | 519.00 | 508.00 | 508.00 | 465.34 | 139,229 |
| 2023-06-07 | 513.00 | 517.00 | 513.00 | 516.00 | 472.67 | 66,216 |
| 2023-06-06 | 519.00 | 520.00 | 513.05 | 517.00 | 473.59 | 38,198 |
| 2023-06-05 | 510.00 | 517.79 | 507.00 | 515.00 | 471.76 | 58,605 |
| 2023-06-02 | 508.00 | 517.79 | 502.00 | 507.00 | 464.43 | 72,490 |
| 2023-06-01 | 506.00 | 514.00 | 505.50 | 506.00 | 463.51 | 46,558 |
| 2023-05-31 | 510.00 | 510.70 | 500.07 | 505.00 | 462.60 | 383,400 |
| 2023-05-30 | 520.00 | 520.00 | 504.00 | 508.00 | 465.34 | 107,835 |
| 2023-05-26 | 515.00 | 523.19 | 506.00 | 510.00 | 467.18 | 96,302 |
| 2023-05-25 | 522.00 | 524.60 | 510.00 | 516.00 | 472.67 | 74,461 |
| 2023-05-24 | 520.00 | 532.00 | 509.00 | 515.00 | 471.76 | 124,569 |
| 2023-05-23 | 520.00 | 529.00 | 513.00 | 517.00 | 473.59 | 105,202 |
| 2023-05-22 | 521.00 | 529.00 | 513.00 | 518.00 | 474.50 | 130,141 |
| 2023-05-19 | 515.00 | 523.00 | 514.50 | 520.00 | 476.34 | 86,197 |
| 2023-05-18 | 516.00 | 518.50 | 509.00 | 518.00 | 474.50 | 68,015 |
| 2023-05-17 | 513.00 | 519.00 | 511.00 | 517.00 | 473.59 | 63,468 |
| 2023-05-16 | 517.00 | 519.00 | 514.00 | 517.00 | 473.59 | 89,206 |
| 2023-05-15 | 515.00 | 519.00 | 506.60 | 517.00 | 473.59 | 123,062 |
| 2023-05-12 | 510.00 | 517.00 | 510.00 | 511.00 | 468.09 | 79,964 |
| 2023-05-11 | 510.00 | 521.81 | 510.00 | 514.00 | 470.84 | 107,431 |
| 2023-05-10 | 530.00 | 530.00 | 521.00 | 523.00 | 469.37 | 119,829 |
| 2023-05-09 | 522.00 | 530.00 | 522.00 | 530.00 | 475.66 | 84,427 |
| 2023-05-05 | 527.00 | 539.00 | 517.73 | 526.00 | 472.07 | 200,993 |
| 2023-05-04 | 518.00 | 532.02 | 516.00 | 528.00 | 473.86 | 98,541 |
| 2023-05-03 | 518.00 | 526.85 | 512.00 | 520.00 | 466.68 | 100,622 |
| 2023-05-02 | 510.00 | 518.00 | 503.00 | 515.00 | 462.19 | 69,344 |
| 2023-04-28 | 501.00 | 511.00 | 501.00 | 503.00 | 451.42 | 84,306 |
| 2023-04-27 | 508.00 | 511.00 | 505.00 | 505.00 | 453.22 | 78,234 |
| 2023-04-26 | 509.00 | 513.00 | 505.30 | 507.00 | 455.01 | 139,287 |
| 2023-04-25 | 505.00 | 509.00 | 502.50 | 506.00 | 454.12 | 190,243 |
| 2023-04-24 | 517.00 | 517.00 | 504.00 | 505.00 | 453.22 | 113,674 |
| 2023-04-21 | 509.00 | 517.00 | 504.00 | 507.00 | 455.01 | 127,449 |
| 2023-04-20 | 503.00 | 517.00 | 502.00 | 505.00 | 453.22 | 74,812 |
| 2023-04-19 | 497.00 | 503.00 | 493.00 | 502.00 | 450.53 | 102,117 |
| 2023-04-18 | 503.00 | 509.00 | 492.50 | 498.00 | 446.94 | 190,449 |
| 2023-04-17 | 504.00 | 510.00 | 502.00 | 505.00 | 453.22 | 165,230 |
| 2023-04-14 | 495.00 | 510.00 | 495.00 | 507.00 | 455.01 | 55,732 |
| 2023-04-13 | 510.00 | 511.89 | 503.00 | 505.00 | 453.22 | 158,852 |
| 2023-04-12 | 509.00 | 517.00 | 504.00 | 507.00 | 455.01 | 81,656 |
| 2023-04-11 | 509.00 | 515.00 | 507.10 | 508.00 | 455.91 | 173,203 |
| 2023-04-06 | 502.00 | 508.00 | 495.50 | 507.00 | 455.01 | 96,779 |
| 2023-04-05 | 500.00 | 503.65 | 494.50 | 497.50 | 446.49 | 85,284 |
| 2023-04-04 | 501.00 | 513.00 | 497.65 | 502.00 | 450.53 | 103,977 |
| 2023-04-03 | 501.00 | 505.00 | 496.50 | 500.00 | 448.73 | 142,764 |
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.