A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 517.00 | 518.00 | 510.00 | 510.00 | 447.22 | 119,952 |
| 2022-01-20 | 503.00 | 521.00 | 503.00 | 521.00 | 456.86 | 36,821 |
| 2022-01-19 | 520.00 | 520.00 | 506.75 | 515.00 | 451.60 | 48,273 |
| 2022-01-18 | 517.00 | 517.00 | 506.00 | 513.00 | 449.85 | 40,571 |
| 2022-01-17 | 509.00 | 510.00 | 503.00 | 507.00 | 444.59 | 36,770 |
| 2022-01-14 | 511.00 | 511.00 | 504.15 | 510.00 | 447.22 | 40,411 |
| 2022-01-13 | 505.00 | 519.00 | 505.00 | 510.00 | 447.22 | 37,242 |
| 2022-01-12 | 503.00 | 518.00 | 502.55 | 507.00 | 444.59 | 27,251 |
| 2022-01-11 | 510.00 | 512.48 | 503.50 | 510.00 | 447.22 | 152,365 |
| 2022-01-10 | 509.00 | 514.74 | 503.54 | 506.00 | 443.71 | 55,244 |
| 2022-01-07 | 509.00 | 509.75 | 493.86 | 508.00 | 445.46 | 53,954 |
| 2022-01-06 | 512.00 | 527.00 | 508.00 | 511.00 | 448.09 | 23,118 |
| 2022-01-05 | 533.00 | 533.00 | 509.45 | 519.00 | 455.11 | 41,751 |
| 2022-01-04 | 521.00 | 535.00 | 511.00 | 519.00 | 455.11 | 193,359 |
| 2021-12-31 | 518.00 | 524.00 | 511.00 | 518.00 | 454.23 | 44,026 |
| 2021-12-30 | 512.00 | 520.00 | 512.00 | 520.00 | 455.98 | 40,017 |
| 2021-12-29 | 515.00 | 527.00 | 515.00 | 521.00 | 456.86 | 47,128 |
| 2021-12-24 | 513.00 | 520.00 | 512.42 | 520.00 | 455.98 | 7,076 |
| 2021-12-23 | 526.00 | 532.40 | 517.00 | 520.00 | 455.98 | 33,659 |
| 2021-12-22 | 518.00 | 531.35 | 515.00 | 526.00 | 461.25 | 41,543 |
| 2021-12-21 | 524.00 | 537.00 | 523.00 | 529.00 | 463.88 | 98,870 |
| 2021-12-20 | 541.00 | 541.00 | 511.00 | 529.00 | 463.88 | 93,691 |
| 2021-12-17 | 520.00 | 533.72 | 511.00 | 523.00 | 458.62 | 104,479 |
| 2021-12-16 | 508.00 | 524.00 | 508.00 | 520.00 | 455.98 | 41,433 |
| 2021-12-15 | 520.00 | 533.00 | 506.00 | 516.00 | 452.48 | 118,747 |
| 2021-12-14 | 514.00 | 526.51 | 513.25 | 516.00 | 452.48 | 37,683 |
| 2021-12-13 | 533.00 | 534.55 | 516.20 | 525.00 | 460.37 | 136,417 |
| 2021-12-10 | 529.00 | 534.00 | 521.00 | 528.00 | 463.00 | 27,897 |
| 2021-12-09 | 520.00 | 535.58 | 519.49 | 525.00 | 460.37 | 44,326 |
| 2021-12-08 | 529.00 | 535.12 | 522.00 | 528.00 | 463.00 | 397,688 |
| 2021-12-07 | 527.00 | 538.56 | 519.60 | 529.00 | 463.88 | 69,547 |
| 2021-12-06 | 525.00 | 529.75 | 520.00 | 523.00 | 458.62 | 66,684 |
| 2021-12-03 | 530.00 | 538.42 | 514.00 | 520.00 | 455.98 | 264,689 |
| 2021-12-02 | 522.00 | 535.00 | 520.00 | 534.00 | 468.26 | 265,138 |
| 2021-12-01 | 540.00 | 540.00 | 517.10 | 523.00 | 458.62 | 361,862 |
| 2021-11-30 | 512.00 | 542.00 | 508.50 | 528.00 | 463.00 | 513,370 |
| 2021-11-29 | 484.00 | 529.00 | 483.50 | 529.00 | 463.88 | 579,723 |
| 2021-11-26 | 487.50 | 487.50 | 465.53 | 468.00 | 410.39 | 43,518 |
| 2021-11-25 | 469.50 | 480.50 | 467.50 | 474.50 | 416.09 | 195,603 |
| 2021-11-24 | 470.00 | 478.00 | 465.40 | 466.00 | 408.63 | 71,169 |
| 2021-11-23 | 467.00 | 484.50 | 462.50 | 472.00 | 413.89 | 72,542 |
| 2021-11-22 | 487.00 | 489.00 | 469.50 | 473.00 | 414.77 | 87,012 |
| 2021-11-19 | 488.50 | 497.50 | 476.50 | 479.00 | 420.03 | 76,040 |
| 2021-11-18 | 490.50 | 491.00 | 480.50 | 487.00 | 427.05 | 40,287 |
| 2021-11-17 | 480.00 | 500.00 | 480.00 | 484.50 | 424.85 | 85,930 |
| 2021-11-16 | 492.50 | 497.74 | 480.50 | 493.00 | 432.31 | 70,721 |
| 2021-11-15 | 500.00 | 500.00 | 485.18 | 491.50 | 430.99 | 55,830 |
| 2021-11-12 | 505.00 | 505.00 | 489.50 | 491.50 | 430.99 | 45,952 |
| 2021-11-11 | 500.00 | 504.00 | 487.00 | 497.00 | 435.82 | 53,652 |
| 2021-11-10 | 493.00 | 500.00 | 490.48 | 496.00 | 434.94 | 360,884 |
| 2021-11-09 | 492.50 | 499.50 | 482.31 | 493.00 | 432.31 | 782,172 |
| 2021-11-08 | 493.00 | 499.06 | 485.50 | 492.50 | 431.87 | 607,245 |
| 2021-11-05 | 487.00 | 498.00 | 481.00 | 494.00 | 433.19 | 1,176,479 |
| 2021-11-04 | 492.00 | 502.03 | 480.50 | 489.00 | 428.80 | 24,864 |
| 2021-11-03 | 497.00 | 504.00 | 479.00 | 490.00 | 429.68 | 81,676 |
| 2021-11-02 | 502.00 | 505.00 | 494.00 | 496.50 | 435.38 | 61,256 |
| 2021-11-01 | 504.00 | 508.80 | 491.50 | 498.00 | 436.69 | 39,812 |
| 2021-10-29 | 495.00 | 508.80 | 495.00 | 496.50 | 435.38 | 83,262 |
| 2021-10-28 | 508.00 | 509.00 | 498.00 | 498.00 | 436.69 | 31,812 |
| 2021-10-27 | 505.00 | 510.00 | 502.00 | 509.00 | 446.34 | 76,421 |
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.