A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 670.00 | 680.00 | 665.00 | 673.00 | 652.31 | 78,672 |
| 2026-02-04 | 700.00 | 700.00 | 676.00 | 678.00 | 657.16 | 244,298 |
| 2026-02-03 | 676.00 | 714.00 | 673.00 | 687.00 | 665.88 | 398,335 |
| 2026-02-02 | 638.00 | 650.00 | 636.00 | 650.00 | 630.02 | 316,857 |
| 2026-01-30 | 638.00 | 644.00 | 633.00 | 638.00 | 618.39 | 239,479 |
| 2026-01-29 | 645.00 | 646.00 | 633.00 | 637.00 | 617.42 | 164,701 |
| 2026-01-28 | 640.00 | 645.00 | 635.00 | 643.00 | 623.23 | 127,538 |
| 2026-01-27 | 635.00 | 638.00 | 629.00 | 637.00 | 617.42 | 229,412 |
| 2026-01-26 | 637.00 | 646.00 | 630.00 | 635.00 | 615.48 | 218,375 |
| 2026-01-23 | 640.00 | 646.00 | 630.00 | 635.00 | 615.48 | 282,152 |
| 2026-01-22 | 637.00 | 652.00 | 637.00 | 641.00 | 621.29 | 154,749 |
| 2026-01-21 | 635.00 | 644.00 | 629.00 | 641.00 | 621.29 | 200,215 |
| 2026-01-20 | 640.00 | 650.00 | 635.00 | 636.00 | 616.45 | 155,659 |
| 2026-01-19 | 641.00 | 646.00 | 636.00 | 645.00 | 625.17 | 69,715 |
| 2026-01-16 | 645.00 | 648.00 | 638.00 | 645.00 | 625.17 | 89,845 |
| 2026-01-15 | 630.00 | 642.00 | 623.00 | 642.00 | 622.26 | 108,453 |
| 2026-01-14 | 614.00 | 628.00 | 608.90 | 628.00 | 608.69 | 364,498 |
| 2026-01-13 | 618.00 | 621.00 | 610.00 | 614.00 | 595.12 | 494,864 |
| 2026-01-12 | 620.00 | 627.00 | 615.00 | 617.00 | 598.03 | 73,299 |
| 2026-01-09 | 610.00 | 630.00 | 610.00 | 624.00 | 604.82 | 62,641 |
| 2026-01-08 | 617.00 | 628.00 | 611.00 | 625.00 | 605.79 | 73,784 |
| 2026-01-07 | 629.00 | 629.00 | 613.00 | 618.00 | 599.00 | 139,648 |
| 2026-01-06 | 627.00 | 627.00 | 617.00 | 617.00 | 598.03 | 119,296 |
| 2026-01-05 | 619.00 | 623.00 | 611.00 | 623.00 | 603.85 | 196,599 |
| 2026-01-02 | 638.00 | 638.00 | 615.00 | 617.00 | 598.03 | 103,868 |
| 2025-12-31 | 631.00 | 642.00 | 623.00 | 624.00 | 604.82 | 26,168 |
| 2025-12-30 | 630.00 | 635.00 | 625.00 | 631.00 | 611.60 | 49,698 |
| 2025-12-29 | 620.00 | 632.00 | 620.00 | 630.00 | 610.63 | 62,820 |
| 2025-12-24 | 627.00 | 638.00 | 624.00 | 626.00 | 606.76 | 26,162 |
| 2025-12-23 | 632.00 | 641.00 | 627.00 | 627.00 | 607.72 | 42,257 |
| 2025-12-22 | 637.00 | 650.00 | 633.00 | 635.00 | 615.48 | 71,046 |
| 2025-12-19 | 637.00 | 649.00 | 634.00 | 648.00 | 628.08 | 212,540 |
| 2025-12-18 | 636.00 | 640.00 | 630.00 | 639.00 | 619.36 | 148,819 |
| 2025-12-17 | 624.00 | 640.00 | 624.00 | 635.00 | 615.48 | 117,610 |
| 2025-12-16 | 636.00 | 639.00 | 625.00 | 634.00 | 614.51 | 141,940 |
| 2025-12-15 | 617.00 | 640.00 | 617.00 | 634.00 | 614.51 | 81,387 |
| 2025-12-12 | 623.00 | 636.00 | 621.00 | 630.00 | 610.63 | 127,469 |
| 2025-12-11 | 630.00 | 636.00 | 625.00 | 626.00 | 606.76 | 57,560 |
| 2025-12-10 | 628.00 | 633.00 | 619.00 | 631.00 | 611.60 | 155,945 |
| 2025-12-09 | 624.00 | 629.00 | 621.00 | 623.00 | 603.85 | 189,035 |
| 2025-12-08 | 631.00 | 639.00 | 623.00 | 626.00 | 606.76 | 109,550 |
| 2025-12-05 | 631.00 | 639.00 | 627.00 | 634.00 | 614.51 | 67,732 |
| 2025-12-04 | 640.00 | 640.00 | 630.00 | 632.00 | 612.57 | 81,949 |
| 2025-12-03 | 627.00 | 639.00 | 622.00 | 638.00 | 618.39 | 147,404 |
| 2025-12-02 | 634.00 | 649.00 | 625.00 | 627.00 | 607.72 | 233,227 |
| 2025-12-01 | 653.00 | 653.00 | 640.00 | 640.00 | 620.32 | 113,546 |
| 2025-11-28 | 655.00 | 655.00 | 647.00 | 649.00 | 629.05 | 84,688 |
| 2025-11-27 | 655.00 | 655.00 | 644.00 | 653.00 | 632.93 | 82,689 |
| 2025-11-26 | 653.00 | 655.00 | 640.00 | 649.00 | 629.05 | 85,890 |
| 2025-11-25 | 640.00 | 653.00 | 632.00 | 651.00 | 630.99 | 78,145 |
| 2025-11-24 | 650.00 | 650.00 | 636.00 | 641.00 | 621.29 | 317,041 |
| 2025-11-21 | 639.00 | 649.00 | 631.00 | 639.00 | 619.36 | 264,585 |
| 2025-11-20 | 637.00 | 651.00 | 632.00 | 639.00 | 619.36 | 126,505 |
| 2025-11-19 | 647.00 | 651.00 | 639.00 | 639.00 | 619.36 | 189,250 |
| 2025-11-18 | 650.00 | 652.00 | 640.00 | 647.00 | 627.11 | 123,212 |
| 2025-11-17 | 640.00 | 655.00 | 640.00 | 650.00 | 630.02 | 109,615 |
| 2025-11-14 | 651.00 | 657.01 | 645.00 | 652.00 | 631.96 | 80,416 |
| 2025-11-13 | 673.00 | 684.00 | 652.00 | 652.00 | 631.96 | 97,978 |
| 2025-11-12 | 678.00 | 683.00 | 674.00 | 677.00 | 656.19 | 78,505 |
| 2025-11-11 | 674.00 | 684.00 | 667.00 | 677.00 | 656.19 | 120,963 |
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.