A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 705.00 | 705.00 | 686.00 | 697.00 | 672.10 | 68,712 |
| 2025-05-21 | 693.00 | 701.00 | 687.00 | 701.00 | 675.96 | 180,791 |
| 2025-05-20 | 691.00 | 703.00 | 691.00 | 701.00 | 675.96 | 131,129 |
| 2025-05-19 | 709.00 | 715.00 | 694.00 | 694.00 | 669.21 | 427,908 |
| 2025-05-16 | 699.00 | 712.00 | 686.00 | 711.00 | 685.60 | 56,056 |
| 2025-05-15 | 684.00 | 701.00 | 684.00 | 701.00 | 675.96 | 78,870 |
| 2025-05-14 | 690.00 | 695.00 | 682.00 | 693.00 | 668.24 | 196,444 |
| 2025-05-13 | 682.00 | 694.00 | 681.61 | 690.00 | 665.35 | 116,865 |
| 2025-05-12 | 702.00 | 708.00 | 683.00 | 683.00 | 658.60 | 123,690 |
| 2025-05-09 | 710.00 | 710.00 | 698.00 | 704.00 | 678.85 | 74,987 |
| 2025-05-08 | 700.00 | 706.00 | 681.00 | 705.00 | 679.81 | 116,209 |
| 2025-05-07 | 695.00 | 705.00 | 695.00 | 704.00 | 665.58 | 145,532 |
| 2025-05-06 | 698.00 | 704.00 | 688.00 | 703.00 | 664.63 | 126,093 |
| 2025-05-02 | 699.00 | 699.00 | 684.00 | 687.00 | 649.51 | 92,607 |
| 2025-05-01 | 696.00 | 698.00 | 685.00 | 692.00 | 654.24 | 57,695 |
| 2025-04-30 | 685.00 | 703.00 | 685.00 | 692.00 | 654.24 | 240,632 |
| 2025-04-29 | 677.00 | 690.18 | 667.16 | 687.00 | 649.51 | 130,130 |
| 2025-04-28 | 680.00 | 685.00 | 672.00 | 681.00 | 643.84 | 59,625 |
| 2025-04-25 | 681.00 | 687.00 | 673.00 | 678.00 | 641.00 | 97,568 |
| 2025-04-24 | 672.00 | 683.00 | 671.00 | 679.00 | 641.94 | 179,622 |
| 2025-04-23 | 679.00 | 679.00 | 668.00 | 673.00 | 636.27 | 90,690 |
| 2025-04-22 | 674.00 | 683.00 | 671.00 | 676.00 | 639.11 | 130,735 |
| 2025-04-17 | 667.00 | 680.00 | 663.00 | 677.00 | 640.05 | 81,267 |
| 2025-04-16 | 671.00 | 675.00 | 660.00 | 671.00 | 634.38 | 109,017 |
| 2025-04-15 | 662.00 | 675.00 | 659.00 | 674.00 | 637.22 | 93,189 |
| 2025-04-14 | 669.00 | 669.00 | 659.00 | 660.00 | 623.98 | 141,254 |
| 2025-04-11 | 657.00 | 666.00 | 650.00 | 660.00 | 623.98 | 77,565 |
| 2025-04-10 | 644.00 | 659.00 | 640.00 | 653.00 | 617.36 | 126,614 |
| 2025-04-09 | 649.00 | 649.00 | 636.00 | 639.00 | 604.13 | 304,899 |
| 2025-04-08 | 625.00 | 655.00 | 625.00 | 654.00 | 618.31 | 276,897 |
| 2025-04-07 | 615.00 | 646.00 | 602.00 | 635.00 | 600.35 | 292,676 |
| 2025-04-04 | 648.00 | 656.00 | 632.00 | 639.00 | 604.13 | 314,235 |
| 2025-04-03 | 624.00 | 648.00 | 615.00 | 646.00 | 610.75 | 120,300 |
| 2025-04-02 | 612.00 | 625.00 | 609.00 | 625.00 | 590.89 | 98,158 |
| 2025-04-01 | 617.00 | 620.00 | 605.00 | 613.00 | 579.55 | 396,779 |
| 2025-03-31 | 610.00 | 624.40 | 609.00 | 614.00 | 580.49 | 121,232 |
| 2025-03-28 | 616.00 | 626.00 | 611.00 | 626.00 | 591.84 | 88,029 |
| 2025-03-27 | 602.00 | 614.00 | 601.00 | 614.00 | 580.49 | 76,702 |
| 2025-03-26 | 623.00 | 626.00 | 605.00 | 609.00 | 575.76 | 178,715 |
| 2025-03-25 | 633.00 | 633.00 | 610.00 | 610.00 | 576.71 | 119,806 |
| 2025-03-24 | 622.00 | 625.00 | 612.00 | 620.00 | 586.16 | 104,156 |
| 2025-03-21 | 600.00 | 621.00 | 600.00 | 617.00 | 583.33 | 229,732 |
| 2025-03-20 | 610.00 | 612.35 | 603.00 | 612.00 | 578.60 | 383,326 |
| 2025-03-19 | 607.00 | 608.00 | 598.00 | 608.00 | 574.82 | 158,808 |
| 2025-03-18 | 605.00 | 606.00 | 596.08 | 603.00 | 570.09 | 149,711 |
| 2025-03-17 | 608.00 | 610.00 | 600.00 | 606.00 | 572.93 | 61,292 |
| 2025-03-14 | 600.00 | 608.00 | 587.00 | 608.00 | 574.82 | 100,734 |
| 2025-03-13 | 590.00 | 608.00 | 586.00 | 593.00 | 560.64 | 92,282 |
| 2025-03-12 | 609.00 | 609.00 | 596.00 | 598.00 | 565.37 | 129,163 |
| 2025-03-11 | 620.00 | 620.00 | 599.00 | 604.00 | 571.04 | 67,685 |
| 2025-03-10 | 620.00 | 620.00 | 606.00 | 608.00 | 574.82 | 73,654 |
| 2025-03-07 | 610.00 | 613.00 | 591.00 | 613.00 | 579.55 | 76,550 |
| 2025-03-06 | 607.00 | 613.00 | 598.00 | 608.00 | 574.82 | 72,976 |
| 2025-03-05 | 617.00 | 618.00 | 604.00 | 610.00 | 576.71 | 50,583 |
| 2025-03-04 | 608.00 | 619.00 | 601.00 | 606.00 | 572.93 | 127,060 |
| 2025-03-03 | 610.00 | 616.00 | 605.00 | 611.00 | 577.66 | 96,137 |
| 2025-02-28 | 621.00 | 628.00 | 604.00 | 604.00 | 571.04 | 498,851 |
| 2025-02-27 | 640.00 | 640.00 | 620.00 | 623.00 | 589.00 | 76,435 |
| 2025-02-26 | 636.00 | 639.00 | 628.00 | 631.00 | 596.56 | 85,831 |
| 2025-02-25 | 625.00 | 639.00 | 621.00 | 632.00 | 597.51 | 88,646 |
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.