A.G. BARR p.l.c. (BAG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 609.00 | 642.00 | 608.00 | 634.00 | 634.00 | 113,775 |
| Jul 25, 2024 | 609.00 | 620.00 | 606.63 | 616.00 | 616.00 | 68,229 |
| Jul 24, 2024 | 613.00 | 618.00 | 608.00 | 611.00 | 611.00 | 71,865 |
| Jul 23, 2024 | 609.00 | 616.00 | 608.00 | 612.00 | 612.00 | 59,671 |
| Jul 22, 2024 | 609.00 | 621.40 | 609.00 | 611.00 | 611.00 | 69,351 |
| Jul 19, 2024 | 619.00 | 622.00 | 614.00 | 619.00 | 619.00 | 72,308 |
| Jul 18, 2024 | 617.00 | 624.00 | 612.00 | 613.00 | 613.00 | 114,888 |
| Jul 17, 2024 | 607.00 | 617.00 | 599.00 | 611.00 | 611.00 | 126,708 |
| Jul 16, 2024 | 611.00 | 632.00 | 608.00 | 610.00 | 610.00 | 90,749 |
| Jul 15, 2024 | 622.00 | 632.00 | 612.00 | 616.00 | 616.00 | 91,867 |
| Jul 12, 2024 | 628.00 | 631.00 | 622.00 | 627.00 | 627.00 | 118,010 |
| Jul 11, 2024 | 612.00 | 629.00 | 612.00 | 629.00 | 629.00 | 126,883 |
| Jul 10, 2024 | 613.00 | 616.01 | 608.00 | 612.00 | 612.00 | 79,207 |
| Jul 09, 2024 | 615.00 | 618.00 | 612.00 | 612.00 | 612.00 | 66,717 |
| Jul 08, 2024 | 612.00 | 617.00 | 605.00 | 615.00 | 615.00 | 124,535 |
| Jul 05, 2024 | 593.00 | 616.00 | 593.00 | 614.00 | 614.00 | 108,348 |
| Jul 04, 2024 | 615.00 | 615.00 | 595.00 | 599.00 | 599.00 | 78,237 |
| Jul 03, 2024 | 599.00 | 608.00 | 598.00 | 608.00 | 608.00 | 144,645 |
| Jul 02, 2024 | 587.00 | 601.00 | 587.00 | 599.00 | 599.00 | 125,241 |
| Jul 01, 2024 | 598.00 | 603.00 | 590.00 | 595.00 | 595.00 | 121,071 |
| Jun 28, 2024 | 620.00 | 629.00 | 598.00 | 600.00 | 600.00 | 78,230 |
| Jun 27, 2024 | 625.00 | 630.00 | 624.00 | 627.00 | 627.00 | 258,367 |
| Jun 26, 2024 | 630.00 | 630.00 | 623.00 | 630.00 | 630.00 | 147,632 |
| Jun 25, 2024 | 617.00 | 626.00 | 616.00 | 626.00 | 626.00 | 145,938 |
| Jun 24, 2024 | 619.00 | 622.00 | 602.00 | 621.00 | 621.00 | 276,332 |
| Jun 21, 2024 | 610.00 | 627.00 | 610.00 | 621.00 | 621.00 | 1,870,270 |
| Jun 20, 2024 | 598.00 | 600.00 | 593.00 | 596.00 | 596.00 | 89,460 |
| Jun 19, 2024 | 593.00 | 605.00 | 593.00 | 599.00 | 599.00 | 105,489 |
| Jun 18, 2024 | 595.00 | 604.00 | 589.00 | 598.00 | 598.00 | 131,863 |
| Jun 17, 2024 | 580.00 | 596.00 | 576.00 | 594.00 | 594.00 | 70,191 |
| Jun 14, 2024 | 597.00 | 597.00 | 577.00 | 585.00 | 585.00 | 64,149 |
| Jun 13, 2024 | 605.00 | 606.70 | 588.00 | 588.00 | 588.00 | 79,853 |
| Jun 12, 2024 | 614.00 | 614.00 | 596.00 | 606.00 | 606.00 | 204,376 |
| Jun 11, 2024 | 614.00 | 614.00 | 598.00 | 603.00 | 603.00 | 308,446 |
| Jun 10, 2024 | 609.00 | 610.00 | 595.00 | 605.00 | 605.00 | 194,957 |
| Jun 07, 2024 | 610.00 | 612.00 | 599.00 | 605.00 | 605.00 | 159,661 |
| Jun 06, 2024 | 603.00 | 613.00 | 603.00 | 611.00 | 611.00 | 157,895 |
| Jun 05, 2024 | 609.00 | 611.00 | 605.50 | 609.00 | 609.00 | 118,381 |
| Jun 04, 2024 | 611.00 | 617.36 | 606.00 | 609.00 | 609.00 | 97,781 |
| Jun 03, 2024 | 625.00 | 637.00 | 607.00 | 613.00 | 613.00 | 121,379 |
| May 31, 2024 | 612.00 | 623.00 | 603.00 | 623.00 | 623.00 | 433,309 |
| May 30, 2024 | 615.00 | 618.00 | 604.00 | 611.00 | 611.00 | 258,545 |
| May 29, 2024 | 619.00 | 619.00 | 609.00 | 614.00 | 614.00 | 96,271 |
| May 28, 2024 | 600.00 | 627.00 | 584.00 | 623.00 | 623.00 | 174,372 |
| May 24, 2024 | 599.00 | 602.00 | 590.00 | 597.00 | 597.00 | 312,699 |
| May 23, 2024 | 590.00 | 599.00 | 586.66 | 598.00 | 598.00 | 75,760 |
| May 22, 2024 | 590.00 | 598.00 | 582.00 | 589.00 | 589.00 | 114,451 |
| May 21, 2024 | 578.00 | 595.00 | 578.00 | 595.00 | 595.00 | 90,430 |
| May 20, 2024 | 585.00 | 592.00 | 578.00 | 592.00 | 592.00 | 92,630 |
| May 17, 2024 | 585.00 | 585.00 | 576.00 | 578.00 | 578.00 | 71,439 |
| May 16, 2024 | 580.00 | 582.00 | 567.00 | 582.00 | 582.00 | 94,421 |
| May 15, 2024 | 581.00 | 582.00 | 570.00 | 575.00 | 575.00 | 85,148 |
| May 14, 2024 | 578.00 | 580.00 | 565.01 | 572.00 | 572.00 | 48,048 |
| May 13, 2024 | 590.00 | 598.00 | 570.01 | 571.00 | 571.00 | 97,062 |
| May 10, 2024 | 590.00 | 590.00 | 578.00 | 585.00 | 585.00 | 66,733 |
| May 09, 2024 | 589.00 | 590.00 | 577.00 | 580.00 | 580.00 | 57,476 |
| May 09, 2024 | 12.4 Dividend | |||||
| May 08, 2024 | 582.00 | 590.32 | 577.00 | 590.00 | 577.60 | 102,216 |
| May 07, 2024 | 578.00 | 580.00 | 569.00 | 578.00 | 565.85 | 335,781 |
| May 03, 2024 | 573.00 | 578.00 | 569.33 | 575.00 | 562.92 | 74,065 |
| May 02, 2024 | 570.00 | 574.00 | 561.00 | 575.00 | 562.92 | 211,084 |
| May 01, 2024 | 568.00 | 573.00 | 561.00 | 565.00 | 553.13 | 56,969 |
| Apr 30, 2024 | 580.00 | 580.00 | 562.00 | 571.00 | 559.00 | 73,184 |
| Apr 29, 2024 | 562.00 | 578.00 | 559.00 | 572.00 | 559.98 | 88,628 |
| Apr 26, 2024 | 563.00 | 572.00 | 558.00 | 566.00 | 554.10 | 75,471 |
| Apr 25, 2024 | 555.00 | 564.00 | 546.00 | 564.00 | 552.15 | 108,987 |
| Apr 24, 2024 | 558.00 | 560.00 | 555.00 | 558.00 | 546.27 | 53,558 |
| Apr 23, 2024 | 552.00 | 558.00 | 546.00 | 558.00 | 546.27 | 48,162 |
| Apr 22, 2024 | 553.00 | 558.00 | 545.00 | 555.00 | 543.34 | 55,936 |
| Apr 19, 2024 | 546.00 | 558.00 | 543.00 | 549.00 | 537.46 | 34,686 |
| Apr 18, 2024 | 553.00 | 553.00 | 544.00 | 552.00 | 540.40 | 39,484 |
| Apr 17, 2024 | 554.00 | 555.00 | 549.00 | 550.00 | 538.44 | 51,527 |
| Apr 16, 2024 | 560.00 | 570.00 | 552.00 | 554.00 | 542.36 | 108,593 |
| Apr 15, 2024 | 565.00 | 569.00 | 561.00 | 566.00 | 554.10 | 96,576 |
| Apr 12, 2024 | 580.00 | 580.00 | 567.00 | 570.00 | 558.02 | 81,592 |
| Apr 11, 2024 | 573.00 | 580.00 | 571.00 | 571.00 | 559.00 | 49,689 |
| Apr 10, 2024 | 572.00 | 580.00 | 572.00 | 579.00 | 566.83 | 112,553 |
| Apr 09, 2024 | 572.00 | 582.00 | 572.00 | 574.00 | 561.94 | 144,255 |
| Apr 08, 2024 | 586.00 | 589.00 | 578.00 | 578.00 | 565.85 | 67,272 |
| Apr 05, 2024 | 574.00 | 585.00 | 574.00 | 585.00 | 572.71 | 126,113 |
| Apr 04, 2024 | 578.00 | 590.00 | 573.28 | 584.00 | 571.73 | 222,589 |
| Apr 03, 2024 | 587.00 | 590.00 | 578.00 | 585.00 | 572.71 | 148,523 |
| Apr 02, 2024 | 589.00 | 591.75 | 583.00 | 587.00 | 574.66 | 141,891 |
| Mar 28, 2024 | 582.00 | 587.00 | 573.00 | 582.00 | 569.77 | 268,221 |
| Mar 27, 2024 | 562.00 | 581.00 | 552.00 | 580.00 | 567.81 | 196,354 |
| Mar 26, 2024 | 515.00 | 562.00 | 515.00 | 562.00 | 550.19 | 394,205 |
| Mar 25, 2024 | 520.00 | 525.00 | 513.00 | 514.00 | 503.20 | 150,146 |
| Mar 22, 2024 | 527.00 | 532.00 | 520.00 | 520.00 | 509.07 | 144,083 |
| Mar 21, 2024 | 524.00 | 532.00 | 520.00 | 523.00 | 512.01 | 96,294 |
| Mar 20, 2024 | 523.00 | 528.00 | 521.50 | 523.00 | 512.01 | 54,141 |
| Mar 19, 2024 | 520.00 | 528.00 | 520.00 | 523.00 | 512.01 | 65,810 |
| Mar 18, 2024 | 530.00 | 533.00 | 522.00 | 523.00 | 512.01 | 21,972 |
| Mar 15, 2024 | 540.00 | 545.00 | 520.00 | 520.00 | 509.07 | 455,659 |
| Mar 14, 2024 | 527.00 | 539.00 | 523.02 | 539.00 | 527.67 | 114,907 |
| Mar 13, 2024 | 529.00 | 529.00 | 520.00 | 527.00 | 515.92 | 135,262 |
| Mar 12, 2024 | 529.00 | 529.00 | 522.00 | 525.00 | 513.97 | 72,419 |
| Mar 11, 2024 | 525.00 | 526.00 | 519.00 | 526.00 | 514.95 | 75,404 |
| Mar 08, 2024 | 525.00 | 525.00 | 517.00 | 522.00 | 511.03 | 192,287 |
| Mar 07, 2024 | 529.00 | 529.00 | 516.00 | 518.00 | 507.11 | 219,441 |
| Mar 06, 2024 | 524.00 | 524.00 | 518.00 | 519.00 | 508.09 | 26,726 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.