A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 553.00 | 553.00 | 541.00 | 542.00 | 486.43 | 110,435 |
| 2023-01-05 | 540.00 | 553.07 | 537.68 | 548.00 | 491.81 | 117,583 |
| 2023-01-04 | 542.00 | 550.00 | 537.75 | 548.00 | 491.81 | 226,342 |
| 2023-01-03 | 538.00 | 544.00 | 536.32 | 541.00 | 485.53 | 210,991 |
| 2022-12-30 | 526.00 | 538.60 | 526.00 | 533.00 | 478.35 | 30,417 |
| 2022-12-29 | 536.00 | 541.00 | 527.04 | 538.00 | 482.84 | 64,987 |
| 2022-12-28 | 530.00 | 536.00 | 521.00 | 536.00 | 481.04 | 158,741 |
| 2022-12-23 | 514.00 | 540.00 | 511.50 | 526.00 | 472.07 | 128,303 |
| 2022-12-22 | 511.00 | 521.00 | 502.70 | 514.00 | 461.30 | 47,714 |
| 2022-12-21 | 506.00 | 518.00 | 501.75 | 516.00 | 463.09 | 89,324 |
| 2022-12-20 | 516.00 | 518.00 | 512.00 | 516.00 | 463.09 | 484,093 |
| 2022-12-19 | 541.00 | 541.00 | 517.00 | 517.00 | 463.99 | 54,702 |
| 2022-12-16 | 524.00 | 541.00 | 513.00 | 541.00 | 485.53 | 1,959,778 |
| 2022-12-15 | 510.00 | 537.00 | 510.00 | 527.00 | 472.96 | 206,811 |
| 2022-12-14 | 508.00 | 515.00 | 501.78 | 515.00 | 462.19 | 114,114 |
| 2022-12-13 | 501.00 | 515.00 | 497.50 | 505.00 | 453.22 | 70,160 |
| 2022-12-12 | 507.00 | 510.50 | 498.50 | 500.00 | 448.73 | 50,452 |
| 2022-12-09 | 515.00 | 519.00 | 501.00 | 507.00 | 455.01 | 91,798 |
| 2022-12-08 | 524.00 | 524.00 | 510.00 | 510.00 | 457.71 | 42,208 |
| 2022-12-07 | 519.00 | 527.68 | 518.00 | 523.00 | 469.37 | 162,703 |
| 2022-12-06 | 536.00 | 540.00 | 512.00 | 525.00 | 471.17 | 125,649 |
| 2022-12-05 | 500.00 | 543.00 | 500.00 | 538.00 | 482.84 | 132,944 |
| 2022-12-02 | 504.00 | 509.00 | 498.50 | 505.00 | 453.22 | 34,948 |
| 2022-12-01 | 500.00 | 516.00 | 498.50 | 504.00 | 452.32 | 83,515 |
| 2022-11-30 | 494.00 | 513.00 | 494.00 | 505.00 | 453.22 | 107,104 |
| 2022-11-29 | 499.00 | 507.00 | 499.00 | 504.00 | 452.32 | 76,043 |
| 2022-11-28 | 500.00 | 508.85 | 497.00 | 501.00 | 449.63 | 67,678 |
| 2022-11-25 | 505.00 | 516.00 | 494.00 | 506.00 | 454.12 | 27,469 |
| 2022-11-24 | 506.00 | 509.00 | 493.00 | 504.00 | 452.32 | 76,418 |
| 2022-11-23 | 500.00 | 511.00 | 486.50 | 506.00 | 454.12 | 67,917 |
| 2022-11-22 | 504.00 | 504.00 | 488.00 | 495.50 | 444.69 | 44,741 |
| 2022-11-21 | 495.00 | 503.00 | 488.50 | 491.50 | 441.10 | 100,127 |
| 2022-11-18 | 479.50 | 498.00 | 472.35 | 494.00 | 443.35 | 101,542 |
| 2022-11-17 | 475.50 | 482.50 | 464.00 | 477.00 | 428.09 | 43,568 |
| 2022-11-16 | 477.50 | 485.50 | 473.50 | 478.00 | 428.99 | 45,681 |
| 2022-11-15 | 476.50 | 486.00 | 472.19 | 475.00 | 426.30 | 84,162 |
| 2022-11-14 | 469.00 | 486.00 | 469.00 | 475.00 | 426.30 | 57,157 |
| 2022-11-11 | 467.50 | 480.00 | 456.82 | 476.50 | 427.64 | 108,953 |
| 2022-11-10 | 463.50 | 465.00 | 447.76 | 465.00 | 417.32 | 87,742 |
| 2022-11-09 | 452.50 | 455.49 | 447.16 | 450.00 | 403.86 | 122,641 |
| 2022-11-08 | 446.00 | 460.50 | 436.51 | 448.00 | 402.06 | 72,160 |
| 2022-11-07 | 440.00 | 452.83 | 439.00 | 446.50 | 400.72 | 115,802 |
| 2022-11-04 | 437.00 | 446.25 | 435.00 | 438.00 | 393.09 | 71,675 |
| 2022-11-03 | 455.50 | 467.00 | 435.00 | 435.00 | 390.40 | 147,395 |
| 2022-11-02 | 453.00 | 457.50 | 444.38 | 456.50 | 409.69 | 293,644 |
| 2022-11-01 | 461.00 | 461.00 | 448.50 | 448.50 | 402.51 | 33,502 |
| 2022-10-31 | 443.00 | 452.50 | 443.00 | 449.00 | 402.96 | 94,094 |
| 2022-10-28 | 443.00 | 455.50 | 439.50 | 440.00 | 394.88 | 77,761 |
| 2022-10-27 | 449.50 | 457.50 | 442.00 | 442.00 | 396.68 | 124,597 |
| 2022-10-26 | 440.50 | 450.00 | 433.10 | 449.00 | 402.96 | 57,585 |
| 2022-10-25 | 436.50 | 449.50 | 431.63 | 442.50 | 397.13 | 78,712 |
| 2022-10-24 | 426.50 | 442.84 | 426.50 | 438.00 | 393.09 | 174,187 |
| 2022-10-21 | 446.00 | 452.00 | 430.00 | 432.00 | 387.70 | 100,650 |
| 2022-10-20 | 446.50 | 450.50 | 444.00 | 448.50 | 402.51 | 56,679 |
| 2022-10-19 | 457.00 | 459.22 | 448.50 | 448.50 | 402.51 | 76,211 |
| 2022-10-18 | 450.50 | 459.00 | 448.00 | 454.50 | 407.90 | 370,789 |
| 2022-10-17 | 449.00 | 462.00 | 446.58 | 462.00 | 414.63 | 38,321 |
| 2022-10-14 | 451.00 | 459.36 | 445.50 | 454.00 | 407.45 | 140,310 |
| 2022-10-13 | 458.50 | 469.00 | 447.50 | 448.50 | 402.51 | 94,269 |
| 2022-10-12 | 441.00 | 457.66 | 441.00 | 455.50 | 408.80 | 161,478 |
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.