A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 545.00 | 550.00 | 542.00 | 547.00 | 488.26 | 77,830 |
| 2022-07-14 | 555.00 | 565.00 | 546.00 | 550.00 | 490.93 | 30,060 |
| 2022-07-13 | 550.00 | 559.00 | 544.66 | 550.00 | 490.93 | 58,798 |
| 2022-07-12 | 547.00 | 559.00 | 540.71 | 552.00 | 492.72 | 98,358 |
| 2022-07-11 | 529.00 | 551.04 | 523.08 | 550.00 | 490.93 | 99,290 |
| 2022-07-08 | 527.00 | 545.00 | 525.84 | 532.00 | 474.87 | 49,570 |
| 2022-07-07 | 527.00 | 538.16 | 518.84 | 531.00 | 473.98 | 166,398 |
| 2022-07-06 | 507.00 | 531.00 | 504.00 | 526.00 | 469.51 | 178,770 |
| 2022-07-05 | 522.00 | 522.00 | 497.00 | 504.00 | 449.87 | 148,404 |
| 2022-07-04 | 518.00 | 521.00 | 515.00 | 516.00 | 460.59 | 23,457 |
| 2022-07-01 | 520.00 | 521.00 | 513.00 | 520.00 | 464.16 | 18,498 |
| 2022-06-30 | 530.00 | 530.00 | 513.00 | 517.00 | 461.48 | 98,707 |
| 2022-06-29 | 522.00 | 533.00 | 516.00 | 520.00 | 464.16 | 31,346 |
| 2022-06-28 | 513.00 | 523.00 | 510.10 | 523.00 | 466.83 | 104,595 |
| 2022-06-27 | 507.00 | 515.00 | 507.00 | 511.00 | 456.12 | 61,807 |
| 2022-06-24 | 509.00 | 515.00 | 507.00 | 513.00 | 457.91 | 36,364 |
| 2022-06-23 | 518.00 | 518.00 | 507.00 | 507.00 | 452.55 | 98,395 |
| 2022-06-22 | 508.00 | 517.00 | 496.84 | 517.00 | 461.48 | 173,131 |
| 2022-06-21 | 526.00 | 529.04 | 514.00 | 514.00 | 458.80 | 325,268 |
| 2022-06-20 | 521.00 | 532.57 | 516.00 | 526.00 | 469.51 | 64,447 |
| 2022-06-17 | 520.00 | 523.00 | 510.00 | 516.00 | 460.59 | 82,797 |
| 2022-06-16 | 538.00 | 538.00 | 511.37 | 523.00 | 466.83 | 86,547 |
| 2022-06-15 | 520.00 | 528.00 | 516.00 | 523.00 | 466.83 | 152,583 |
| 2022-06-14 | 521.00 | 525.00 | 512.11 | 518.00 | 462.37 | 75,952 |
| 2022-06-13 | 514.00 | 529.00 | 512.00 | 518.00 | 462.37 | 67,602 |
| 2022-06-10 | 526.00 | 528.00 | 517.24 | 523.00 | 466.83 | 52,458 |
| 2022-06-09 | 526.00 | 529.00 | 519.28 | 525.00 | 468.62 | 88,133 |
| 2022-06-08 | 521.00 | 530.00 | 514.88 | 525.00 | 468.62 | 60,905 |
| 2022-06-07 | 534.00 | 537.50 | 525.00 | 525.00 | 468.62 | 79,806 |
| 2022-06-06 | 522.00 | 544.00 | 522.00 | 535.00 | 477.55 | 51,146 |
| 2022-06-01 | 540.00 | 542.00 | 530.00 | 534.00 | 476.65 | 47,394 |
| 2022-05-31 | 532.00 | 539.00 | 529.00 | 536.00 | 478.44 | 210,815 |
| 2022-05-30 | 547.00 | 548.00 | 532.00 | 538.00 | 480.22 | 40,611 |
| 2022-05-27 | 551.00 | 552.28 | 541.75 | 546.00 | 487.36 | 22,126 |
| 2022-05-26 | 555.00 | 558.00 | 548.00 | 554.00 | 494.51 | 77,923 |
| 2022-05-25 | 539.00 | 556.00 | 539.00 | 552.00 | 492.72 | 73,572 |
| 2022-05-24 | 544.00 | 557.00 | 533.00 | 553.00 | 493.61 | 98,318 |
| 2022-05-23 | 542.00 | 543.11 | 535.00 | 543.00 | 484.69 | 246,229 |
| 2022-05-20 | 548.00 | 548.00 | 531.32 | 536.00 | 478.44 | 66,985 |
| 2022-05-19 | 534.00 | 541.00 | 532.00 | 532.00 | 474.87 | 137,393 |
| 2022-05-18 | 558.00 | 564.00 | 541.00 | 544.00 | 485.58 | 76,854 |
| 2022-05-17 | 563.00 | 573.00 | 557.00 | 557.00 | 497.18 | 45,305 |
| 2022-05-16 | 572.00 | 573.00 | 554.00 | 564.00 | 503.43 | 94,571 |
| 2022-05-13 | 545.00 | 569.00 | 545.00 | 569.00 | 507.89 | 88,416 |
| 2022-05-12 | 553.00 | 560.00 | 547.76 | 553.00 | 493.61 | 68,043 |
| 2022-05-11 | 562.00 | 579.00 | 556.00 | 568.00 | 498.08 | 119,069 |
| 2022-05-10 | 558.00 | 577.00 | 552.00 | 565.00 | 495.44 | 226,313 |
| 2022-05-09 | 574.00 | 574.00 | 548.80 | 561.00 | 491.94 | 77,683 |
| 2022-05-06 | 587.00 | 592.52 | 555.00 | 555.00 | 486.68 | 72,796 |
| 2022-05-05 | 577.00 | 594.00 | 576.00 | 582.00 | 510.35 | 198,439 |
| 2022-05-04 | 584.00 | 586.00 | 574.00 | 584.00 | 512.11 | 76,737 |
| 2022-05-03 | 589.00 | 595.82 | 570.00 | 588.00 | 515.61 | 113,788 |
| 2022-04-29 | 576.00 | 588.70 | 571.00 | 581.00 | 509.48 | 94,930 |
| 2022-04-28 | 566.00 | 578.00 | 556.00 | 573.00 | 502.46 | 194,813 |
| 2022-04-27 | 555.00 | 561.00 | 548.33 | 558.00 | 489.31 | 362,450 |
| 2022-04-26 | 550.00 | 558.00 | 543.00 | 553.00 | 484.92 | 86,577 |
| 2022-04-25 | 556.00 | 556.00 | 538.04 | 545.00 | 477.91 | 44,371 |
| 2022-04-22 | 549.00 | 556.00 | 544.00 | 550.00 | 482.29 | 59,952 |
| 2022-04-21 | 543.00 | 554.00 | 539.24 | 553.00 | 484.92 | 951,775 |
| 2022-04-20 | 542.00 | 542.00 | 536.00 | 542.00 | 475.28 | 123,432 |
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.