A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 544.00 | 546.00 | 535.00 | 541.00 | 474.40 | 216,363 |
| 2022-04-14 | 546.00 | 549.00 | 537.00 | 540.00 | 473.52 | 134,143 |
| 2022-04-13 | 549.00 | 549.00 | 537.00 | 545.00 | 477.91 | 137,989 |
| 2022-04-12 | 551.00 | 563.00 | 539.00 | 549.00 | 481.41 | 154,504 |
| 2022-04-11 | 551.00 | 561.15 | 543.17 | 545.00 | 477.91 | 409,650 |
| 2022-04-08 | 552.00 | 552.00 | 533.00 | 540.00 | 473.52 | 193,443 |
| 2022-04-07 | 547.00 | 548.08 | 534.00 | 538.00 | 471.77 | 59,266 |
| 2022-04-06 | 544.00 | 546.32 | 534.00 | 540.00 | 473.52 | 329,408 |
| 2022-04-05 | 530.00 | 546.67 | 528.00 | 540.00 | 473.52 | 256,652 |
| 2022-04-04 | 548.00 | 551.00 | 530.00 | 530.00 | 464.75 | 135,433 |
| 2022-04-01 | 534.00 | 545.00 | 528.00 | 539.00 | 472.65 | 78,871 |
| 2022-03-31 | 532.00 | 541.00 | 528.00 | 535.00 | 469.14 | 57,958 |
| 2022-03-30 | 545.00 | 551.00 | 526.00 | 530.00 | 464.75 | 153,468 |
| 2022-03-29 | 543.00 | 553.00 | 537.00 | 544.00 | 477.03 | 201,974 |
| 2022-03-28 | 525.00 | 532.00 | 508.00 | 532.00 | 466.51 | 108,731 |
| 2022-03-25 | 513.00 | 522.00 | 505.00 | 522.00 | 457.74 | 40,713 |
| 2022-03-24 | 502.00 | 522.00 | 502.00 | 515.00 | 451.60 | 187,312 |
| 2022-03-23 | 507.00 | 524.00 | 507.00 | 522.00 | 457.74 | 73,905 |
| 2022-03-22 | 508.00 | 522.00 | 508.00 | 522.00 | 457.74 | 53,080 |
| 2022-03-21 | 514.00 | 519.77 | 510.00 | 516.00 | 452.48 | 45,423 |
| 2022-03-18 | 516.00 | 530.24 | 505.00 | 512.00 | 448.97 | 122,632 |
| 2022-03-17 | 499.50 | 517.00 | 495.83 | 513.00 | 449.85 | 40,418 |
| 2022-03-16 | 500.00 | 501.94 | 489.50 | 489.50 | 429.24 | 71,426 |
| 2022-03-15 | 496.50 | 507.71 | 491.00 | 492.50 | 431.87 | 45,763 |
| 2022-03-14 | 496.00 | 502.00 | 491.90 | 501.00 | 439.32 | 33,406 |
| 2022-03-11 | 489.00 | 497.00 | 487.00 | 496.50 | 435.38 | 54,215 |
| 2022-03-10 | 492.50 | 499.50 | 492.00 | 492.00 | 431.43 | 21,333 |
| 2022-03-09 | 504.00 | 504.00 | 494.00 | 495.50 | 434.50 | 131,374 |
| 2022-03-08 | 488.50 | 498.50 | 486.35 | 493.50 | 432.75 | 57,872 |
| 2022-03-07 | 485.00 | 492.50 | 471.00 | 490.00 | 429.68 | 104,977 |
| 2022-03-04 | 488.50 | 494.50 | 488.00 | 489.50 | 429.24 | 90,536 |
| 2022-03-03 | 493.00 | 497.58 | 484.50 | 493.00 | 432.31 | 61,028 |
| 2022-03-02 | 502.00 | 508.00 | 492.50 | 493.00 | 432.31 | 44,719 |
| 2022-03-01 | 515.00 | 520.52 | 506.00 | 506.00 | 443.71 | 78,868 |
| 2022-02-28 | 496.00 | 517.00 | 488.50 | 517.00 | 453.35 | 128,175 |
| 2022-02-25 | 490.00 | 499.50 | 483.00 | 498.50 | 437.13 | 88,403 |
| 2022-02-24 | 483.00 | 486.50 | 476.00 | 482.00 | 422.66 | 97,238 |
| 2022-02-23 | 487.50 | 490.18 | 485.50 | 490.00 | 429.68 | 55,513 |
| 2022-02-22 | 489.00 | 505.00 | 476.49 | 486.00 | 426.17 | 66,588 |
| 2022-02-21 | 497.00 | 517.00 | 493.50 | 494.50 | 433.62 | 57,247 |
| 2022-02-18 | 509.00 | 515.00 | 500.00 | 505.00 | 442.83 | 42,230 |
| 2022-02-17 | 503.00 | 505.33 | 496.00 | 501.00 | 439.32 | 67,869 |
| 2022-02-16 | 510.00 | 513.70 | 498.50 | 505.00 | 442.83 | 36,846 |
| 2022-02-15 | 508.00 | 516.60 | 502.00 | 507.00 | 444.59 | 27,411 |
| 2022-02-14 | 520.00 | 528.00 | 510.35 | 517.00 | 453.35 | 54,814 |
| 2022-02-11 | 530.00 | 531.00 | 522.80 | 525.00 | 460.37 | 55,526 |
| 2022-02-10 | 524.00 | 529.30 | 522.00 | 525.00 | 460.37 | 70,979 |
| 2022-02-09 | 529.00 | 532.00 | 523.95 | 525.00 | 460.37 | 83,183 |
| 2022-02-08 | 520.00 | 538.00 | 520.00 | 526.00 | 461.25 | 65,279 |
| 2022-02-07 | 522.00 | 530.00 | 515.00 | 526.00 | 461.25 | 157,365 |
| 2022-02-04 | 531.00 | 541.39 | 515.67 | 522.00 | 457.74 | 67,490 |
| 2022-02-03 | 519.00 | 544.62 | 513.00 | 538.00 | 471.77 | 171,019 |
| 2022-02-02 | 500.00 | 510.00 | 491.00 | 510.00 | 447.22 | 414,711 |
| 2022-02-01 | 495.00 | 512.00 | 485.50 | 500.00 | 438.45 | 244,558 |
| 2022-01-31 | 506.00 | 512.00 | 490.00 | 495.00 | 434.06 | 119,004 |
| 2022-01-28 | 492.50 | 507.00 | 492.50 | 495.50 | 434.50 | 86,121 |
| 2022-01-27 | 490.50 | 500.77 | 490.50 | 498.00 | 436.69 | 38,210 |
| 2022-01-26 | 493.50 | 498.50 | 487.40 | 498.50 | 437.13 | 60,868 |
| 2022-01-25 | 488.50 | 508.00 | 488.00 | 492.00 | 431.43 | 63,319 |
| 2022-01-24 | 507.00 | 511.96 | 488.50 | 488.50 | 428.36 | 62,531 |
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.