A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 450.00 | 460.00 | 447.86 | 451.50 | 405.21 | 44,280 |
| 2022-10-10 | 460.00 | 469.50 | 448.00 | 448.00 | 402.06 | 25,455 |
| 2022-10-07 | 474.00 | 474.00 | 464.00 | 467.50 | 419.56 | 52,087 |
| 2022-10-06 | 462.50 | 469.50 | 458.50 | 467.00 | 419.12 | 71,304 |
| 2022-10-05 | 467.00 | 470.00 | 462.00 | 462.00 | 412.39 | 93,747 |
| 2022-10-04 | 458.00 | 470.50 | 458.00 | 467.00 | 416.85 | 79,680 |
| 2022-10-03 | 453.00 | 458.50 | 443.00 | 456.00 | 407.03 | 142,243 |
| 2022-09-30 | 459.00 | 460.00 | 453.00 | 455.50 | 406.58 | 130,026 |
| 2022-09-29 | 465.00 | 474.00 | 452.00 | 454.00 | 405.24 | 67,548 |
| 2022-09-28 | 489.00 | 490.00 | 461.50 | 467.00 | 416.85 | 234,525 |
| 2022-09-27 | 502.00 | 504.44 | 490.00 | 491.50 | 438.72 | 67,476 |
| 2022-09-26 | 492.00 | 497.50 | 488.50 | 490.15 | 437.51 | 102,348 |
| 2022-09-23 | 503.00 | 503.00 | 489.50 | 492.00 | 439.16 | 291,078 |
| 2022-09-22 | 493.00 | 504.00 | 493.00 | 503.00 | 448.98 | 73,511 |
| 2022-09-21 | 486.00 | 498.50 | 481.10 | 495.00 | 441.84 | 303,981 |
| 2022-09-20 | 490.00 | 498.00 | 490.00 | 495.50 | 442.29 | 179,727 |
| 2022-09-16 | 493.50 | 497.00 | 490.00 | 490.00 | 437.38 | 84,626 |
| 2022-09-15 | 511.00 | 511.00 | 492.50 | 495.00 | 441.84 | 41,593 |
| 2022-09-14 | 512.00 | 514.21 | 498.00 | 509.00 | 454.34 | 81,128 |
| 2022-09-13 | 517.00 | 526.00 | 505.00 | 514.00 | 458.80 | 82,663 |
| 2022-09-12 | 517.00 | 520.00 | 511.00 | 517.00 | 461.48 | 61,912 |
| 2022-09-09 | 505.00 | 511.00 | 503.80 | 511.00 | 456.12 | 94,687 |
| 2022-09-08 | 511.00 | 511.00 | 498.00 | 504.00 | 449.87 | 98,928 |
| 2022-09-07 | 502.00 | 503.00 | 494.50 | 499.00 | 445.41 | 80,957 |
| 2022-09-06 | 495.00 | 503.00 | 494.62 | 501.00 | 447.20 | 192,779 |
| 2022-09-05 | 490.00 | 496.00 | 490.00 | 494.00 | 440.95 | 285,262 |
| 2022-09-02 | 494.00 | 497.00 | 491.50 | 497.00 | 443.63 | 64,866 |
| 2022-09-01 | 498.00 | 501.00 | 490.00 | 496.00 | 442.73 | 98,515 |
| 2022-08-31 | 502.00 | 515.00 | 502.00 | 503.00 | 448.98 | 159,647 |
| 2022-08-30 | 520.00 | 520.00 | 507.00 | 512.00 | 457.02 | 41,048 |
| 2022-08-26 | 520.00 | 520.00 | 511.64 | 515.00 | 459.69 | 46,977 |
| 2022-08-25 | 517.00 | 521.40 | 509.00 | 514.00 | 458.80 | 108,972 |
| 2022-08-24 | 518.00 | 523.75 | 516.88 | 521.00 | 465.05 | 86,750 |
| 2022-08-23 | 530.00 | 535.65 | 519.00 | 519.00 | 463.26 | 62,202 |
| 2022-08-22 | 520.00 | 540.00 | 520.00 | 535.00 | 477.55 | 183,061 |
| 2022-08-19 | 534.00 | 535.00 | 527.00 | 531.00 | 473.98 | 218,137 |
| 2022-08-18 | 525.00 | 531.00 | 525.00 | 530.00 | 473.08 | 83,279 |
| 2022-08-17 | 529.00 | 532.00 | 524.00 | 529.00 | 472.19 | 275,151 |
| 2022-08-16 | 535.00 | 535.00 | 520.00 | 528.00 | 471.30 | 78,481 |
| 2022-08-15 | 535.00 | 544.00 | 525.95 | 530.00 | 473.08 | 92,706 |
| 2022-08-12 | 539.00 | 545.60 | 531.00 | 535.00 | 477.55 | 30,256 |
| 2022-08-11 | 545.00 | 548.10 | 538.00 | 538.00 | 480.22 | 63,163 |
| 2022-08-10 | 558.00 | 558.00 | 538.00 | 543.00 | 484.69 | 47,489 |
| 2022-08-09 | 551.00 | 559.00 | 543.00 | 549.00 | 490.04 | 49,064 |
| 2022-08-08 | 534.00 | 551.90 | 534.00 | 542.00 | 483.79 | 18,810 |
| 2022-08-05 | 553.00 | 560.00 | 547.00 | 550.00 | 490.93 | 105,315 |
| 2022-08-04 | 547.00 | 559.12 | 546.76 | 553.00 | 493.61 | 251,359 |
| 2022-08-03 | 546.00 | 555.00 | 540.00 | 553.00 | 493.61 | 96,793 |
| 2022-08-02 | 536.00 | 547.00 | 532.00 | 546.00 | 487.36 | 67,328 |
| 2022-08-01 | 540.00 | 551.00 | 538.92 | 543.00 | 484.69 | 51,028 |
| 2022-07-29 | 542.00 | 548.00 | 535.45 | 541.00 | 482.90 | 42,454 |
| 2022-07-28 | 545.00 | 552.90 | 544.67 | 551.00 | 491.83 | 49,201 |
| 2022-07-27 | 549.00 | 557.00 | 549.00 | 550.00 | 490.93 | 41,694 |
| 2022-07-26 | 554.00 | 560.00 | 546.91 | 556.00 | 496.29 | 86,819 |
| 2022-07-25 | 550.00 | 556.00 | 544.80 | 556.00 | 496.29 | 60,520 |
| 2022-07-22 | 552.00 | 559.00 | 548.00 | 553.00 | 493.61 | 64,269 |
| 2022-07-21 | 547.00 | 555.00 | 547.00 | 552.00 | 492.72 | 26,106 |
| 2022-07-20 | 554.00 | 557.10 | 548.00 | 551.00 | 491.83 | 94,324 |
| 2022-07-19 | 553.00 | 558.00 | 548.00 | 552.00 | 492.72 | 82,358 |
| 2022-07-18 | 542.00 | 552.00 | 542.00 | 549.00 | 490.04 | 52,827 |
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.