A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 684.00 | 687.00 | 669.00 | 676.00 | 655.22 | 162,511 |
| 2025-11-07 | 680.00 | 680.00 | 670.00 | 680.00 | 659.10 | 118,440 |
| 2025-11-06 | 676.00 | 680.00 | 668.00 | 676.00 | 655.22 | 77,550 |
| 2025-11-05 | 674.00 | 679.00 | 665.00 | 676.00 | 655.22 | 129,684 |
| 2025-11-04 | 669.00 | 672.00 | 655.00 | 671.00 | 650.37 | 185,379 |
| 2025-11-03 | 675.00 | 675.00 | 663.00 | 668.00 | 647.46 | 172,662 |
| 2025-10-31 | 680.00 | 680.00 | 662.00 | 669.00 | 648.43 | 110,785 |
| 2025-10-30 | 673.00 | 678.00 | 666.00 | 670.00 | 649.40 | 84,834 |
| 2025-10-29 | 689.00 | 690.00 | 677.00 | 677.00 | 656.19 | 103,155 |
| 2025-10-28 | 677.00 | 685.00 | 674.00 | 685.00 | 663.94 | 250,382 |
| 2025-10-27 | 696.00 | 696.00 | 678.00 | 682.00 | 661.03 | 88,680 |
| 2025-10-24 | 696.00 | 696.00 | 679.00 | 687.00 | 665.88 | 57,948 |
| 2025-10-23 | 690.00 | 693.00 | 683.00 | 690.00 | 668.79 | 93,086 |
| 2025-10-22 | 676.00 | 690.00 | 676.00 | 689.00 | 667.82 | 194,499 |
← NewerPage 5 of 5 · 254 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.