A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 624.00 | 627.00 | 616.00 | 616.00 | 582.38 | 41,279 |
| 2024-11-27 | 611.00 | 627.00 | 610.00 | 625.00 | 590.89 | 88,937 |
| 2024-11-26 | 600.00 | 618.00 | 600.00 | 611.00 | 577.66 | 89,251 |
| 2024-11-25 | 609.00 | 618.00 | 607.00 | 612.00 | 578.60 | 274,926 |
| 2024-11-22 | 600.00 | 614.85 | 600.00 | 614.00 | 580.49 | 59,018 |
| 2024-11-21 | 604.00 | 611.00 | 593.00 | 609.00 | 575.76 | 69,576 |
| 2024-11-20 | 607.00 | 608.00 | 591.00 | 601.00 | 568.20 | 54,591 |
| 2024-11-19 | 601.00 | 606.00 | 598.00 | 604.00 | 571.04 | 94,532 |
| 2024-11-18 | 601.00 | 610.00 | 601.00 | 602.00 | 569.15 | 599,525 |
| 2024-11-15 | 616.00 | 619.00 | 604.00 | 605.00 | 571.98 | 192,856 |
| 2024-11-14 | 611.00 | 621.00 | 611.00 | 618.00 | 584.27 | 135,189 |
| 2024-11-13 | 621.00 | 621.00 | 610.00 | 615.00 | 581.44 | 110,041 |
| 2024-11-12 | 619.00 | 622.00 | 615.00 | 620.00 | 586.16 | 71,407 |
| 2024-11-11 | 625.00 | 629.00 | 618.00 | 620.00 | 586.16 | 58,444 |
| 2024-11-08 | 617.00 | 623.00 | 611.00 | 621.00 | 587.11 | 128,145 |
| 2024-11-07 | 620.00 | 624.00 | 613.00 | 620.00 | 586.16 | 102,384 |
| 2024-11-06 | 617.00 | 625.00 | 616.00 | 619.00 | 585.22 | 151,257 |
| 2024-11-05 | 623.00 | 629.00 | 614.00 | 614.00 | 580.49 | 175,638 |
| 2024-11-04 | 620.00 | 627.00 | 620.00 | 623.00 | 589.00 | 163,509 |
| 2024-11-01 | 624.00 | 629.00 | 620.00 | 623.00 | 589.00 | 224,953 |
| 2024-10-31 | 644.00 | 644.00 | 621.00 | 623.00 | 589.00 | 490,558 |
| 2024-10-30 | 630.00 | 642.00 | 630.00 | 634.00 | 599.40 | 189,295 |
| 2024-10-29 | 634.00 | 642.00 | 632.00 | 632.00 | 597.51 | 355,268 |
| 2024-10-28 | 635.00 | 640.00 | 634.00 | 634.00 | 599.40 | 62,096 |
| 2024-10-25 | 634.00 | 639.00 | 634.00 | 634.00 | 599.40 | 92,759 |
| 2024-10-24 | 636.00 | 639.00 | 631.00 | 636.00 | 601.29 | 560,288 |
| 2024-10-23 | 634.00 | 639.00 | 631.00 | 634.00 | 599.40 | 198,785 |
| 2024-10-22 | 635.00 | 639.00 | 632.00 | 634.00 | 599.40 | 174,089 |
| 2024-10-21 | 636.00 | 640.00 | 629.00 | 633.00 | 598.46 | 127,521 |
| 2024-10-18 | 629.00 | 636.00 | 623.00 | 636.00 | 601.29 | 80,806 |
| 2024-10-17 | 628.00 | 635.00 | 627.41 | 632.00 | 597.51 | 56,758 |
| 2024-10-16 | 626.00 | 632.00 | 625.00 | 629.00 | 594.67 | 52,980 |
| 2024-10-15 | 622.00 | 628.00 | 619.00 | 625.00 | 590.89 | 142,625 |
| 2024-10-14 | 620.00 | 625.00 | 615.00 | 622.00 | 588.06 | 29,620 |
| 2024-10-11 | 621.00 | 624.00 | 613.00 | 620.00 | 586.16 | 141,783 |
| 2024-10-10 | 625.00 | 631.00 | 622.00 | 622.00 | 588.06 | 131,525 |
| 2024-10-09 | 622.00 | 625.00 | 616.00 | 624.00 | 589.95 | 106,155 |
| 2024-10-08 | 619.00 | 623.00 | 615.00 | 617.00 | 583.33 | 76,969 |
| 2024-10-07 | 619.00 | 622.00 | 616.00 | 620.00 | 586.16 | 87,116 |
| 2024-10-04 | 611.00 | 620.00 | 610.56 | 618.00 | 584.27 | 145,028 |
| 2024-10-03 | 618.00 | 624.00 | 613.00 | 614.00 | 580.49 | 70,602 |
| 2024-10-02 | 623.00 | 628.00 | 617.63 | 623.00 | 586.07 | 129,635 |
| 2024-10-01 | 629.00 | 629.00 | 619.00 | 624.00 | 587.01 | 166,923 |
| 2024-09-30 | 622.00 | 629.00 | 620.00 | 624.00 | 587.01 | 143,726 |
| 2024-09-27 | 630.00 | 630.00 | 619.00 | 628.00 | 590.77 | 109,959 |
| 2024-09-26 | 618.00 | 633.00 | 618.00 | 625.00 | 587.95 | 360,434 |
| 2024-09-25 | 611.00 | 624.00 | 603.42 | 618.00 | 581.37 | 185,994 |
| 2024-09-24 | 665.00 | 666.25 | 606.00 | 606.00 | 570.08 | 271,931 |
| 2024-09-23 | 674.00 | 675.00 | 658.00 | 662.00 | 622.76 | 185,240 |
| 2024-09-20 | 650.00 | 672.00 | 650.00 | 668.00 | 628.40 | 259,566 |
| 2024-09-19 | 655.00 | 667.00 | 651.00 | 667.00 | 627.46 | 96,281 |
| 2024-09-18 | 656.00 | 661.00 | 652.00 | 657.00 | 618.05 | 72,348 |
| 2024-09-17 | 665.00 | 667.00 | 650.00 | 656.00 | 617.11 | 191,226 |
| 2024-09-16 | 654.00 | 661.00 | 645.00 | 660.00 | 620.88 | 83,455 |
| 2024-09-13 | 653.00 | 659.00 | 645.00 | 654.00 | 615.23 | 71,310 |
| 2024-09-12 | 643.00 | 655.00 | 643.00 | 651.00 | 612.41 | 60,829 |
| 2024-09-11 | 652.00 | 659.00 | 652.00 | 652.00 | 613.35 | 47,759 |
| 2024-09-10 | 650.00 | 659.00 | 650.00 | 655.00 | 616.17 | 118,563 |
| 2024-09-09 | 642.00 | 657.00 | 639.00 | 657.00 | 618.05 | 127,032 |
| 2024-09-06 | 651.00 | 660.00 | 638.00 | 639.00 | 601.12 | 114,705 |
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.