A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 620.00 | 638.00 | 620.00 | 627.00 | 592.78 | 486,552 |
| 2025-02-21 | 610.00 | 638.00 | 610.00 | 632.00 | 597.51 | 67,593 |
| 2025-02-20 | 631.00 | 635.00 | 620.00 | 620.00 | 586.16 | 78,158 |
| 2025-02-19 | 635.00 | 638.00 | 629.00 | 630.00 | 595.62 | 80,240 |
| 2025-02-18 | 649.00 | 649.00 | 630.00 | 634.00 | 599.40 | 97,531 |
| 2025-02-17 | 642.00 | 643.00 | 632.00 | 637.00 | 602.24 | 80,706 |
| 2025-02-14 | 655.00 | 655.00 | 636.00 | 636.00 | 601.29 | 70,571 |
| 2025-02-13 | 650.00 | 653.00 | 631.00 | 648.00 | 612.64 | 109,825 |
| 2025-02-12 | 640.00 | 648.00 | 636.00 | 648.00 | 612.64 | 158,873 |
| 2025-02-11 | 638.00 | 640.00 | 628.99 | 635.00 | 600.35 | 86,102 |
| 2025-02-10 | 630.00 | 637.00 | 627.00 | 634.00 | 599.40 | 45,778 |
| 2025-02-07 | 639.00 | 640.00 | 622.00 | 626.00 | 591.84 | 146,872 |
| 2025-02-06 | 618.00 | 636.00 | 611.00 | 627.00 | 592.78 | 102,890 |
| 2025-02-05 | 625.00 | 625.00 | 603.00 | 618.00 | 584.27 | 97,016 |
| 2025-02-04 | 620.00 | 628.00 | 612.00 | 614.00 | 580.49 | 213,408 |
| 2025-02-03 | 610.00 | 618.00 | 600.00 | 618.00 | 584.27 | 99,545 |
| 2025-01-31 | 608.00 | 620.00 | 604.00 | 610.00 | 576.71 | 113,722 |
| 2025-01-30 | 596.00 | 618.00 | 596.00 | 604.00 | 571.04 | 75,357 |
| 2025-01-29 | 618.00 | 626.00 | 600.00 | 600.00 | 567.26 | 228,322 |
| 2025-01-28 | 588.00 | 629.00 | 586.00 | 622.00 | 588.06 | 122,008 |
| 2025-01-27 | 579.00 | 589.00 | 573.00 | 583.00 | 551.18 | 86,868 |
| 2025-01-24 | 570.00 | 579.00 | 570.00 | 579.00 | 547.40 | 58,945 |
| 2025-01-23 | 573.00 | 579.00 | 571.00 | 574.00 | 542.67 | 155,292 |
| 2025-01-22 | 585.00 | 589.00 | 572.00 | 575.00 | 543.62 | 62,881 |
| 2025-01-21 | 585.00 | 590.00 | 582.00 | 583.00 | 551.18 | 52,836 |
| 2025-01-20 | 583.00 | 587.00 | 579.00 | 587.00 | 554.97 | 101,839 |
| 2025-01-17 | 570.00 | 588.00 | 570.00 | 584.00 | 552.13 | 163,496 |
| 2025-01-16 | 577.00 | 581.00 | 569.00 | 581.00 | 549.29 | 79,398 |
| 2025-01-15 | 570.00 | 576.00 | 561.00 | 576.00 | 544.57 | 90,005 |
| 2025-01-14 | 555.00 | 568.00 | 555.00 | 558.00 | 527.55 | 78,407 |
| 2025-01-13 | 562.00 | 566.00 | 560.00 | 561.00 | 530.38 | 87,950 |
| 2025-01-10 | 577.00 | 581.00 | 563.00 | 566.00 | 535.11 | 115,375 |
| 2025-01-09 | 575.00 | 590.00 | 572.00 | 582.00 | 550.24 | 127,855 |
| 2025-01-08 | 605.00 | 606.00 | 578.00 | 578.00 | 546.46 | 189,679 |
| 2025-01-07 | 601.00 | 604.32 | 592.00 | 594.00 | 561.58 | 65,802 |
| 2025-01-06 | 620.00 | 620.00 | 603.00 | 605.00 | 571.98 | 83,250 |
| 2025-01-03 | 614.00 | 614.00 | 606.00 | 608.00 | 574.82 | 53,230 |
| 2025-01-02 | 600.00 | 618.00 | 600.00 | 610.00 | 576.71 | 22,722 |
| 2024-12-31 | 607.00 | 616.30 | 602.00 | 609.00 | 575.76 | 29,390 |
| 2024-12-30 | 600.00 | 615.00 | 600.00 | 608.00 | 574.82 | 31,713 |
| 2024-12-27 | 620.00 | 620.00 | 600.00 | 612.00 | 578.60 | 54,486 |
| 2024-12-24 | 609.00 | 615.00 | 602.00 | 609.00 | 575.76 | 33,027 |
| 2024-12-23 | 594.00 | 609.00 | 594.00 | 607.00 | 573.87 | 65,637 |
| 2024-12-20 | 605.00 | 610.00 | 600.00 | 607.00 | 573.87 | 259,090 |
| 2024-12-19 | 595.00 | 610.00 | 595.00 | 605.00 | 571.98 | 324,449 |
| 2024-12-18 | 608.00 | 609.00 | 600.00 | 606.00 | 572.93 | 100,663 |
| 2024-12-17 | 619.00 | 623.00 | 601.00 | 601.00 | 568.20 | 93,030 |
| 2024-12-16 | 638.00 | 638.00 | 620.00 | 620.00 | 586.16 | 107,370 |
| 2024-12-13 | 638.00 | 638.00 | 625.00 | 630.00 | 595.62 | 54,114 |
| 2024-12-12 | 625.00 | 633.00 | 625.00 | 626.00 | 591.84 | 42,124 |
| 2024-12-11 | 630.00 | 631.00 | 625.00 | 627.00 | 592.78 | 152,012 |
| 2024-12-10 | 630.00 | 631.00 | 625.00 | 628.00 | 593.73 | 102,436 |
| 2024-12-09 | 618.00 | 635.00 | 618.00 | 628.00 | 593.73 | 329,459 |
| 2024-12-06 | 625.00 | 633.00 | 623.00 | 631.00 | 596.56 | 98,690 |
| 2024-12-05 | 630.00 | 636.00 | 623.00 | 623.00 | 589.00 | 108,554 |
| 2024-12-04 | 630.00 | 632.00 | 622.00 | 631.00 | 596.56 | 105,722 |
| 2024-12-03 | 620.00 | 625.00 | 613.00 | 625.00 | 590.89 | 89,855 |
| 2024-12-02 | 618.00 | 624.00 | 604.00 | 615.00 | 581.44 | 84,006 |
| 2024-11-29 | 615.00 | 626.00 | 615.00 | 618.00 | 584.27 | 57,895 |
| 2024-11-28 | 624.00 | 627.00 | 616.00 | 616.00 | 582.38 | 41,279 |
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.