A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 507.00 | 515.00 | 499.00 | 504.00 | 452.32 | 214,337 |
| 2023-03-30 | 507.00 | 511.00 | 499.00 | 501.00 | 449.63 | 195,527 |
| 2023-03-29 | 512.00 | 520.00 | 496.50 | 505.00 | 453.22 | 275,045 |
| 2023-03-28 | 530.00 | 542.00 | 505.39 | 509.00 | 456.81 | 177,755 |
| 2023-03-27 | 546.00 | 546.00 | 535.00 | 542.00 | 486.43 | 707,347 |
| 2023-03-24 | 540.00 | 550.00 | 540.00 | 543.00 | 487.32 | 118,142 |
| 2023-03-23 | 530.00 | 547.00 | 530.00 | 546.00 | 490.02 | 56,914 |
| 2023-03-22 | 541.00 | 544.00 | 535.15 | 544.00 | 488.22 | 83,070 |
| 2023-03-21 | 542.00 | 547.16 | 535.00 | 537.00 | 481.94 | 57,710 |
| 2023-03-20 | 554.00 | 554.00 | 537.00 | 539.00 | 483.73 | 166,184 |
| 2023-03-17 | 545.00 | 555.00 | 536.00 | 546.00 | 490.02 | 333,197 |
| 2023-03-16 | 525.00 | 543.00 | 518.91 | 543.00 | 487.32 | 118,551 |
| 2023-03-15 | 527.00 | 529.00 | 514.15 | 524.00 | 470.27 | 127,972 |
| 2023-03-14 | 525.00 | 529.00 | 518.00 | 527.00 | 472.96 | 177,088 |
| 2023-03-13 | 530.00 | 535.00 | 515.50 | 520.00 | 466.68 | 116,730 |
| 2023-03-10 | 525.00 | 535.34 | 524.00 | 525.00 | 471.17 | 196,998 |
| 2023-03-09 | 538.00 | 539.00 | 527.15 | 530.00 | 475.66 | 118,823 |
| 2023-03-08 | 538.00 | 540.00 | 535.36 | 539.00 | 483.73 | 118,375 |
| 2023-03-07 | 545.00 | 545.00 | 537.00 | 539.00 | 483.73 | 174,546 |
| 2023-03-06 | 547.00 | 549.00 | 538.00 | 538.00 | 482.84 | 313,539 |
| 2023-03-03 | 547.00 | 551.00 | 544.00 | 547.00 | 490.91 | 69,271 |
| 2023-03-02 | 550.00 | 557.00 | 547.38 | 549.00 | 492.71 | 302,042 |
| 2023-03-01 | 557.00 | 558.00 | 550.00 | 550.00 | 493.61 | 91,338 |
| 2023-02-28 | 561.00 | 564.00 | 548.75 | 556.00 | 498.99 | 180,110 |
| 2023-02-27 | 551.00 | 565.00 | 549.00 | 561.00 | 503.48 | 60,140 |
| 2023-02-24 | 552.00 | 554.00 | 546.00 | 553.00 | 496.30 | 32,790 |
| 2023-02-23 | 548.00 | 558.00 | 545.00 | 550.00 | 493.61 | 70,688 |
| 2023-02-22 | 546.00 | 554.00 | 543.00 | 552.00 | 495.40 | 97,010 |
| 2023-02-21 | 551.00 | 557.00 | 548.00 | 553.00 | 496.30 | 96,891 |
| 2023-02-20 | 544.00 | 551.00 | 538.00 | 550.00 | 493.61 | 51,284 |
| 2023-02-17 | 543.00 | 546.00 | 534.34 | 544.00 | 488.22 | 73,258 |
| 2023-02-16 | 545.00 | 548.00 | 542.00 | 545.00 | 489.12 | 157,128 |
| 2023-02-15 | 544.00 | 548.00 | 540.00 | 546.00 | 490.02 | 172,936 |
| 2023-02-14 | 555.00 | 558.00 | 543.00 | 543.00 | 487.32 | 162,313 |
| 2023-02-13 | 550.00 | 559.00 | 543.35 | 553.00 | 496.30 | 38,802 |
| 2023-02-10 | 553.00 | 561.00 | 545.00 | 550.00 | 493.61 | 78,278 |
| 2023-02-09 | 552.00 | 556.00 | 546.20 | 552.00 | 495.40 | 42,035 |
| 2023-02-08 | 540.00 | 557.00 | 540.00 | 552.00 | 495.40 | 94,135 |
| 2023-02-07 | 554.00 | 557.00 | 541.49 | 543.00 | 487.32 | 86,632 |
| 2023-02-06 | 548.00 | 558.00 | 541.00 | 553.00 | 496.30 | 87,147 |
| 2023-02-03 | 553.00 | 556.00 | 538.62 | 547.00 | 490.91 | 94,888 |
| 2023-02-02 | 541.00 | 557.00 | 535.00 | 555.00 | 498.09 | 139,571 |
| 2023-02-01 | 552.00 | 565.60 | 542.00 | 542.00 | 486.43 | 191,367 |
| 2023-01-31 | 527.00 | 555.00 | 527.00 | 550.00 | 493.61 | 369,205 |
| 2023-01-30 | 521.00 | 529.00 | 517.72 | 527.00 | 472.96 | 81,949 |
| 2023-01-27 | 521.00 | 524.00 | 510.40 | 524.00 | 470.27 | 71,712 |
| 2023-01-26 | 521.00 | 529.00 | 516.08 | 521.00 | 467.58 | 145,903 |
| 2023-01-25 | 529.00 | 529.00 | 520.00 | 523.00 | 469.37 | 46,746 |
| 2023-01-24 | 527.00 | 540.00 | 525.00 | 529.00 | 474.76 | 132,208 |
| 2023-01-23 | 528.00 | 533.00 | 526.00 | 527.00 | 472.96 | 50,284 |
| 2023-01-20 | 534.00 | 534.00 | 526.00 | 531.00 | 476.55 | 135,774 |
| 2023-01-19 | 536.00 | 537.00 | 529.42 | 531.00 | 476.55 | 67,604 |
| 2023-01-18 | 538.00 | 542.00 | 534.66 | 535.00 | 480.14 | 93,986 |
| 2023-01-17 | 532.00 | 544.60 | 532.00 | 542.00 | 486.43 | 112,002 |
| 2023-01-16 | 537.00 | 550.00 | 537.00 | 545.00 | 489.12 | 56,639 |
| 2023-01-13 | 545.00 | 555.00 | 545.00 | 548.00 | 491.81 | 91,322 |
| 2023-01-12 | 547.00 | 552.00 | 541.00 | 551.00 | 494.50 | 156,108 |
| 2023-01-11 | 540.00 | 550.00 | 535.17 | 546.00 | 490.02 | 103,763 |
| 2023-01-10 | 540.00 | 542.07 | 535.10 | 536.00 | 481.04 | 134,157 |
| 2023-01-09 | 536.00 | 551.00 | 536.00 | 539.00 | 483.73 | 267,401 |
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.