Canada markets closed

A.G. BARR p.l.c. (BAG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
552.00+2.00 (+0.36%)
At close: 04:35PM BST
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024545.95553.00544.00552.00552.0055,551
Apr 17, 2024554.00555.00549.00550.00550.0051,527
Apr 16, 2024560.00570.00552.00554.00554.00108,593
Apr 15, 2024565.00569.00561.00566.00566.0096,576
Apr 12, 2024580.00580.00567.00570.00570.0081,592
Apr 11, 2024573.00580.00571.00571.00571.0049,689
Apr 10, 2024572.00580.00572.00579.00579.00112,553
Apr 09, 2024572.00582.00572.00574.00574.00144,255
Apr 08, 2024586.00589.00578.00578.00578.0067,272
Apr 05, 2024574.00585.00574.00585.00585.00126,113
Apr 04, 2024578.00590.00573.28584.00584.00222,589
Apr 03, 2024587.00590.00578.00585.00585.00148,523
Apr 02, 2024589.00591.75583.00587.00587.00141,891
Mar 28, 2024582.00587.00573.00582.00582.00268,221
Mar 27, 2024562.00581.00552.00580.00580.00196,354
Mar 26, 2024515.00562.00515.00562.00562.00394,205
Mar 25, 2024520.00525.00513.00514.00514.00150,146
Mar 22, 2024527.00532.00520.00520.00520.00144,083
Mar 21, 2024524.00532.00520.00523.00523.0096,294
Mar 20, 2024523.00528.00521.50523.00523.0054,141
Mar 19, 2024520.00528.00520.00523.00523.0065,810
Mar 18, 2024530.00533.00522.00523.00523.0021,972
Mar 15, 2024540.00545.00520.00520.00520.00455,659
Mar 14, 2024527.00539.00523.02539.00539.00114,907
Mar 13, 2024529.00529.00520.00527.00527.00135,262
Mar 12, 2024529.00529.00522.00525.00525.0072,419
Mar 11, 2024525.00526.00519.00526.00526.0075,404
Mar 08, 2024525.00525.00517.00522.00522.00192,287
Mar 07, 2024529.00529.00516.00518.00518.00219,441
Mar 06, 2024524.00524.00518.00519.00519.0026,726
Mar 05, 2024525.00528.00515.00522.00522.0096,762
Mar 04, 2024527.00528.00517.00523.00523.0079,262
Mar 01, 2024527.00533.00514.68528.00528.00148,685
Feb 29, 2024521.00528.34520.00521.00521.00172,141
Feb 28, 2024524.00531.00523.00525.00525.00210,397
Feb 27, 2024524.00535.00522.00528.00528.00130,007
Feb 26, 2024529.00533.99517.00524.00524.00132,036
Feb 23, 2024538.00546.00523.00527.00527.00121,927
Feb 22, 2024539.00551.00538.00538.00538.00215,754
Feb 21, 2024545.00552.00541.00548.00548.00164,988
Feb 20, 2024547.00548.00542.00548.00548.00160,923
Feb 19, 2024534.00544.00534.00544.00544.00364,557
Feb 16, 2024529.00539.00528.00538.00538.0045,991
Feb 15, 2024530.00535.00527.00535.00535.0068,436
Feb 14, 2024532.00538.00528.00528.00528.00135,705
Feb 13, 2024532.00538.00531.00535.00535.0061,809
Feb 12, 2024528.00538.00528.00532.00532.00320,562
Feb 09, 2024544.00553.00529.00532.00532.00209,827
Feb 08, 2024554.00554.00540.00542.00542.00177,963
Feb 07, 2024543.00552.00536.00552.00552.00125,950
Feb 06, 2024554.00554.00541.00542.00542.00102,615
Feb 05, 2024573.00584.00549.00551.00551.00157,874
Feb 02, 2024585.00585.00571.00571.00571.00480,248
Feb 01, 2024568.00581.00568.00574.00574.001,177,117
Jan 31, 2024560.00573.00558.00568.00568.00185,078
Jan 30, 2024552.00561.00547.00560.00560.00571,039
Jan 29, 2024550.00555.00547.00554.00554.00129,267
Jan 26, 2024543.00552.00537.12551.00551.00128,137
Jan 25, 2024536.00543.00533.00541.00541.0047,991
Jan 24, 2024543.00543.00531.00534.00534.0092,089
Jan 23, 2024531.00542.99531.00540.00540.0090,567
Jan 22, 2024536.00543.00535.90538.00538.0048,629
Jan 19, 2024545.00548.00535.00538.00538.0096,595
Jan 18, 2024536.00547.00531.00545.00545.0081,960
Jan 17, 2024538.00539.00532.00537.00537.00130,780
Jan 16, 2024533.00540.00530.24540.00540.0075,263
Jan 15, 2024528.00533.00521.00533.00533.0087,780
Jan 12, 2024530.00530.00524.00528.00528.0075,469
Jan 11, 2024527.00530.00519.00524.00524.0068,060
Jan 10, 2024528.00530.00526.00527.00527.00159,727
Jan 09, 2024531.00538.00526.00527.00527.00189,132
Jan 08, 2024528.00533.00528.00533.00533.0098,768
Jan 05, 2024521.00535.00519.00529.00529.00271,158
Jan 04, 2024515.00525.00511.00522.00522.00127,074
Jan 03, 2024508.00518.00507.00518.00518.0059,927
Jan 02, 2024512.00515.00510.00510.00510.0041,597
Dec 29, 2023513.00515.00501.00513.00513.0020,760
Dec 28, 2023513.00519.00511.00515.00515.0031,508
Dec 27, 2023520.00525.00516.21520.00520.0040,064
Dec 22, 2023524.00525.00514.00517.00517.0035,007
Dec 21, 2023511.00522.00510.00520.00520.0071,568
Dec 20, 2023514.00524.00508.00514.00514.00133,565
Dec 19, 2023518.00519.00503.00508.00508.0038,351
Dec 18, 2023509.00515.00503.00506.00506.00174,132
Dec 15, 2023507.00515.00491.00509.00509.00195,236
Dec 14, 2023490.00508.00484.50507.00507.00433,691
Dec 13, 2023476.50487.50475.50485.00485.00117,559
Dec 12, 2023484.00489.50479.54487.00487.0067,709
Dec 11, 2023477.00490.00474.50490.00490.0087,121
Dec 08, 2023482.00496.50472.50487.50487.5027,494
Dec 07, 2023490.00490.00480.00483.00483.0078,812
Dec 06, 2023483.50488.00476.51484.50484.5078,865
Dec 05, 2023475.00489.50475.00487.50487.5065,224
Dec 04, 2023475.00489.50475.00483.00483.0059,861
Dec 01, 2023477.50485.50476.00484.00484.00157,232
Nov 30, 2023485.00502.00477.50477.50477.50248,063
Nov 29, 2023485.00504.00482.50490.00490.0072,940
Nov 28, 2023500.00504.00491.00493.00493.0051,569
Nov 27, 2023498.00502.00494.00496.00496.0049,282
Nov 24, 2023495.00504.00493.00495.00495.0043,651
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...