A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 687.00 | 692.00 | 680.87 | 686.00 | 661.49 | 92,568 |
| 2025-08-14 | 685.00 | 686.00 | 679.00 | 684.00 | 659.56 | 194,629 |
| 2025-08-13 | 691.00 | 703.00 | 682.00 | 684.00 | 659.56 | 87,376 |
| 2025-08-12 | 697.00 | 701.00 | 689.00 | 690.00 | 665.35 | 53,022 |
| 2025-08-11 | 692.00 | 702.00 | 688.00 | 695.00 | 670.17 | 61,572 |
| 2025-08-08 | 696.00 | 703.00 | 688.00 | 691.00 | 666.31 | 106,769 |
| 2025-08-07 | 692.00 | 702.00 | 687.00 | 700.00 | 674.99 | 110,607 |
| 2025-08-06 | 710.00 | 710.00 | 688.00 | 699.00 | 674.03 | 242,582 |
| 2025-08-05 | 700.00 | 703.00 | 692.00 | 698.00 | 673.06 | 73,198 |
| 2025-08-04 | 684.00 | 700.00 | 684.00 | 694.00 | 669.21 | 421,057 |
| 2025-08-01 | 684.00 | 700.00 | 684.00 | 694.00 | 669.21 | 104,077 |
| 2025-07-31 | 681.00 | 694.00 | 676.00 | 689.00 | 664.38 | 163,449 |
| 2025-07-30 | 695.00 | 695.00 | 672.45 | 680.00 | 655.71 | 165,702 |
| 2025-07-29 | 693.00 | 701.00 | 680.00 | 685.00 | 660.53 | 139,147 |
| 2025-07-28 | 710.00 | 710.00 | 695.00 | 695.00 | 670.17 | 59,534 |
| 2025-07-25 | 705.00 | 714.00 | 697.00 | 706.00 | 680.78 | 52,027 |
| 2025-07-24 | 728.00 | 728.00 | 707.00 | 710.00 | 684.63 | 111,066 |
| 2025-07-23 | 713.00 | 721.00 | 710.00 | 710.00 | 684.63 | 110,340 |
| 2025-07-22 | 708.00 | 711.00 | 702.00 | 711.00 | 685.60 | 80,978 |
| 2025-07-21 | 707.00 | 708.00 | 698.00 | 704.00 | 678.85 | 65,479 |
| 2025-07-18 | 685.00 | 700.00 | 685.00 | 697.00 | 672.10 | 116,571 |
| 2025-07-17 | 694.00 | 702.00 | 671.00 | 683.00 | 658.60 | 163,502 |
| 2025-07-16 | 702.00 | 706.00 | 695.00 | 696.00 | 671.13 | 177,418 |
| 2025-07-15 | 705.00 | 705.00 | 692.00 | 702.00 | 676.92 | 225,793 |
| 2025-07-14 | 687.00 | 698.00 | 682.00 | 695.00 | 670.17 | 267,377 |
| 2025-07-11 | 685.00 | 686.00 | 675.00 | 685.00 | 660.53 | 108,893 |
| 2025-07-10 | 670.00 | 685.00 | 669.00 | 680.00 | 655.71 | 204,388 |
| 2025-07-09 | 689.00 | 697.00 | 671.00 | 674.00 | 649.92 | 94,566 |
| 2025-07-08 | 685.00 | 700.00 | 684.00 | 684.00 | 659.56 | 164,888 |
| 2025-07-07 | 702.00 | 703.00 | 691.00 | 695.00 | 670.17 | 93,662 |
| 2025-07-04 | 685.00 | 701.00 | 685.00 | 694.00 | 669.21 | 74,467 |
| 2025-07-03 | 685.00 | 696.00 | 680.00 | 695.00 | 670.17 | 98,812 |
| 2025-07-02 | 695.00 | 704.00 | 674.00 | 682.00 | 657.63 | 165,588 |
| 2025-07-01 | 678.00 | 702.00 | 678.00 | 701.00 | 675.96 | 146,379 |
| 2025-06-30 | 686.00 | 694.00 | 684.00 | 688.00 | 663.42 | 164,112 |
| 2025-06-27 | 698.00 | 698.00 | 682.00 | 686.00 | 661.49 | 95,470 |
| 2025-06-26 | 671.00 | 690.00 | 671.00 | 685.00 | 660.53 | 98,501 |
| 2025-06-25 | 678.00 | 687.00 | 675.00 | 685.00 | 660.53 | 96,490 |
| 2025-06-24 | 698.00 | 698.00 | 683.00 | 684.00 | 659.56 | 119,946 |
| 2025-06-23 | 693.00 | 696.00 | 682.00 | 688.00 | 663.42 | 98,708 |
| 2025-06-20 | 685.00 | 696.00 | 678.00 | 696.00 | 671.13 | 855,386 |
| 2025-06-19 | 678.00 | 689.00 | 673.00 | 682.00 | 657.63 | 82,120 |
| 2025-06-18 | 668.00 | 683.00 | 668.00 | 682.00 | 657.63 | 159,912 |
| 2025-06-17 | 684.00 | 684.00 | 669.00 | 675.00 | 650.88 | 154,036 |
| 2025-06-16 | 674.00 | 680.00 | 668.00 | 675.00 | 650.88 | 434,122 |
| 2025-06-13 | 675.00 | 683.00 | 665.00 | 676.00 | 651.85 | 160,973 |
| 2025-06-12 | 680.00 | 683.00 | 675.00 | 680.00 | 655.71 | 133,928 |
| 2025-06-11 | 680.00 | 686.00 | 680.00 | 680.00 | 655.71 | 185,391 |
| 2025-06-10 | 680.00 | 689.00 | 680.00 | 680.00 | 655.71 | 150,667 |
| 2025-06-09 | 680.00 | 693.00 | 680.00 | 684.00 | 659.56 | 171,680 |
| 2025-06-06 | 683.00 | 699.00 | 683.00 | 689.00 | 664.38 | 214,923 |
| 2025-06-05 | 700.00 | 702.00 | 683.00 | 689.00 | 664.38 | 108,891 |
| 2025-06-04 | 686.00 | 702.00 | 686.00 | 700.00 | 674.99 | 98,641 |
| 2025-06-03 | 695.00 | 699.00 | 690.00 | 695.00 | 670.17 | 129,065 |
| 2025-06-02 | 692.00 | 704.00 | 682.00 | 694.00 | 669.21 | 95,245 |
| 2025-05-30 | 693.00 | 704.00 | 688.00 | 694.00 | 669.21 | 450,225 |
| 2025-05-29 | 685.00 | 697.00 | 681.00 | 691.00 | 666.31 | 67,570 |
| 2025-05-28 | 700.00 | 705.00 | 689.00 | 691.00 | 666.31 | 95,577 |
| 2025-05-27 | 695.00 | 705.00 | 695.00 | 700.00 | 674.99 | 87,869 |
| 2025-05-23 | 700.00 | 701.00 | 683.00 | 701.00 | 675.96 | 237,756 |
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.