A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 513.00 | 518.12 | 508.00 | 510.00 | 447.22 | 24,067 |
| 2021-10-25 | 515.00 | 520.00 | 508.00 | 511.00 | 448.09 | 20,793 |
| 2021-10-22 | 512.00 | 526.96 | 511.00 | 511.00 | 448.09 | 65,691 |
| 2021-10-21 | 517.00 | 528.00 | 509.00 | 516.00 | 452.48 | 49,896 |
| 2021-10-20 | 520.00 | 523.00 | 511.00 | 520.00 | 455.98 | 79,387 |
| 2021-10-19 | 530.00 | 530.00 | 516.00 | 516.00 | 452.48 | 140,430 |
| 2021-10-18 | 516.00 | 538.00 | 516.00 | 520.00 | 455.98 | 78,653 |
| 2021-10-15 | 518.00 | 529.00 | 512.10 | 529.00 | 463.88 | 71,498 |
| 2021-10-14 | 507.00 | 516.00 | 504.34 | 512.00 | 448.97 | 49,707 |
← NewerPage 22 of 22 · 1,269 trading days
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.