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 |
| 2025-10-21 | 690.00 | 690.00 | 679.00 | 681.00 | 660.06 | 54,358 |
| 2025-10-20 | 684.00 | 689.00 | 679.00 | 682.00 | 661.03 | 344,377 |
| 2025-10-17 | 666.00 | 688.00 | 666.00 | 684.00 | 662.97 | 137,255 |
| 2025-10-16 | 675.00 | 680.00 | 671.00 | 678.00 | 657.16 | 92,850 |
| 2025-10-15 | 665.00 | 678.00 | 665.00 | 675.00 | 654.25 | 173,856 |
| 2025-10-14 | 665.00 | 680.00 | 665.00 | 672.00 | 651.34 | 95,835 |
| 2025-10-13 | 670.00 | 676.00 | 665.00 | 673.00 | 652.31 | 92,814 |
| 2025-10-10 | 673.00 | 677.00 | 667.00 | 667.00 | 646.49 | 251,875 |
| 2025-10-09 | 665.00 | 677.00 | 659.00 | 670.00 | 649.40 | 162,090 |
| 2025-10-08 | 666.00 | 676.00 | 662.00 | 669.00 | 645.10 | 228,567 |
| 2025-10-07 | 685.00 | 685.00 | 657.82 | 667.00 | 643.17 | 167,357 |
| 2025-10-06 | 670.00 | 680.00 | 670.00 | 672.00 | 647.99 | 235,933 |
| 2025-10-03 | 673.00 | 683.00 | 672.00 | 672.00 | 647.99 | 213,037 |
| 2025-10-02 | 667.00 | 679.00 | 667.00 | 673.00 | 648.96 | 798,912 |
| 2025-10-01 | 668.00 | 673.00 | 658.00 | 670.00 | 646.06 | 203,074 |
| 2025-09-30 | 677.00 | 695.00 | 658.00 | 668.00 | 644.13 | 216,071 |
| 2025-09-29 | 670.00 | 684.00 | 670.00 | 678.00 | 653.78 | 130,647 |
| 2025-09-26 | 681.00 | 682.00 | 670.00 | 679.00 | 654.74 | 127,219 |
| 2025-09-25 | 670.00 | 679.00 | 668.00 | 674.00 | 649.92 | 107,779 |
| 2025-09-24 | 681.00 | 687.00 | 670.00 | 676.00 | 651.85 | 156,049 |
| 2025-09-23 | 674.00 | 687.00 | 671.00 | 676.00 | 651.85 | 83,095 |
| 2025-09-22 | 685.00 | 685.00 | 675.00 | 677.00 | 652.81 | 152,591 |
| 2025-09-19 | 672.00 | 691.00 | 671.00 | 679.00 | 654.74 | 683,332 |
| 2025-09-18 | 686.00 | 691.00 | 678.00 | 686.00 | 661.49 | 148,194 |
| 2025-09-17 | 682.00 | 691.00 | 673.00 | 687.00 | 662.46 | 76,860 |
| 2025-09-16 | 700.00 | 707.00 | 678.00 | 681.00 | 656.67 | 160,480 |
| 2025-09-15 | 700.00 | 705.00 | 694.00 | 700.00 | 674.99 | 114,978 |
| 2025-09-12 | 700.00 | 710.00 | 696.00 | 700.00 | 674.99 | 191,808 |
| 2025-09-11 | 688.00 | 707.00 | 687.00 | 699.00 | 674.03 | 112,425 |
| 2025-09-10 | 711.00 | 712.00 | 688.00 | 690.00 | 665.35 | 227,534 |
| 2025-09-09 | 713.00 | 713.00 | 703.00 | 710.00 | 684.63 | 237,525 |
| 2025-09-08 | 698.00 | 708.00 | 688.00 | 707.00 | 681.74 | 133,216 |
| 2025-09-05 | 700.00 | 702.00 | 685.00 | 698.00 | 673.06 | 81,060 |
| 2025-09-04 | 692.00 | 698.00 | 683.00 | 692.00 | 667.28 | 127,315 |
| 2025-09-03 | 672.00 | 688.00 | 672.00 | 688.00 | 663.42 | 179,432 |
| 2025-09-02 | 686.00 | 689.00 | 677.00 | 677.00 | 652.81 | 560,289 |
| 2025-09-01 | 694.00 | 694.00 | 681.00 | 687.00 | 662.46 | 477,555 |
| 2025-08-29 | 682.00 | 691.00 | 681.00 | 682.00 | 657.63 | 210,118 |
| 2025-08-28 | 680.00 | 688.00 | 672.00 | 683.00 | 658.60 | 212,333 |
| 2025-08-27 | 687.00 | 700.00 | 677.00 | 684.00 | 659.56 | 268,422 |
| 2025-08-26 | 673.00 | 693.00 | 673.00 | 685.00 | 660.53 | 268,322 |
| 2025-08-22 | 690.00 | 693.00 | 682.00 | 686.00 | 661.49 | 68,099 |
| 2025-08-21 | 696.00 | 700.00 | 690.00 | 690.00 | 665.35 | 100,965 |
| 2025-08-20 | 693.00 | 699.00 | 685.00 | 695.00 | 670.17 | 65,680 |
| 2025-08-19 | 690.00 | 697.00 | 685.00 | 690.00 | 665.35 | 193,092 |
| 2025-08-18 | 699.00 | 699.00 | 683.00 | 687.00 | 662.46 | 107,149 |
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.