A.G. BARR p.l.c. (BAG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:14AM BST. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 615.14 | 616.00 | 611.00 | 612.99 | 612.99 | 8,003 |
| Oct 03, 2024 | 618.00 | 624.00 | 613.00 | 614.00 | 614.00 | 70,602 |
| Oct 03, 2024 | 3.1 Dividend | |||||
| Oct 02, 2024 | 623.00 | 628.00 | 617.63 | 623.00 | 619.90 | 129,635 |
| Oct 01, 2024 | 629.00 | 629.00 | 619.00 | 624.00 | 620.90 | 166,923 |
| Sept 30, 2024 | 622.00 | 629.00 | 620.00 | 624.00 | 620.90 | 143,726 |
| Sept 27, 2024 | 630.00 | 630.00 | 619.00 | 628.00 | 624.88 | 109,959 |
| Sept 26, 2024 | 618.00 | 633.00 | 618.00 | 625.00 | 621.89 | 360,434 |
| Sept 25, 2024 | 611.00 | 624.00 | 603.42 | 618.00 | 614.92 | 185,994 |
| Sept 24, 2024 | 665.00 | 666.25 | 606.00 | 606.00 | 602.98 | 271,931 |
| Sept 23, 2024 | 674.00 | 675.00 | 658.00 | 662.00 | 658.71 | 185,240 |
| Sept 20, 2024 | 650.00 | 672.00 | 650.00 | 668.00 | 664.68 | 259,566 |
| Sept 19, 2024 | 655.00 | 667.00 | 651.00 | 667.00 | 663.68 | 96,281 |
| Sept 18, 2024 | 656.00 | 661.00 | 652.00 | 657.00 | 653.73 | 72,348 |
| Sept 17, 2024 | 665.00 | 667.00 | 650.00 | 656.00 | 652.74 | 191,226 |
| Sept 16, 2024 | 654.00 | 661.00 | 645.00 | 660.00 | 656.72 | 83,455 |
| Sept 13, 2024 | 653.00 | 659.00 | 645.00 | 654.00 | 650.75 | 71,310 |
| Sept 12, 2024 | 643.00 | 655.00 | 643.00 | 651.00 | 647.76 | 60,829 |
| Sept 11, 2024 | 652.00 | 659.00 | 652.00 | 652.00 | 648.76 | 47,759 |
| Sept 10, 2024 | 650.00 | 659.00 | 650.00 | 655.00 | 651.74 | 118,563 |
| Sept 09, 2024 | 642.00 | 657.00 | 639.00 | 657.00 | 653.73 | 127,032 |
| Sept 06, 2024 | 651.00 | 660.00 | 638.00 | 639.00 | 635.82 | 114,705 |
| Sept 05, 2024 | 651.00 | 659.00 | 647.00 | 650.00 | 646.77 | 70,997 |
| Sept 04, 2024 | 640.00 | 652.00 | 640.00 | 651.00 | 647.76 | 113,354 |
| Sept 03, 2024 | 662.00 | 662.00 | 651.00 | 651.00 | 647.76 | 75,862 |
| Sept 02, 2024 | 667.00 | 686.00 | 655.00 | 655.00 | 651.74 | 84,974 |
| Aug 30, 2024 | 670.00 | 673.00 | 656.00 | 666.00 | 662.69 | 182,484 |
| Aug 29, 2024 | 661.00 | 669.00 | 639.00 | 663.00 | 659.70 | 124,153 |
| Aug 28, 2024 | 656.00 | 664.00 | 653.00 | 658.00 | 654.73 | 53,673 |
| Aug 27, 2024 | 642.00 | 662.00 | 631.00 | 657.00 | 653.73 | 113,091 |
| Aug 23, 2024 | 641.00 | 650.00 | 641.00 | 650.00 | 646.77 | 29,683 |
| Aug 22, 2024 | 639.00 | 650.00 | 632.00 | 646.00 | 642.79 | 63,605 |
| Aug 21, 2024 | 648.00 | 648.00 | 630.00 | 646.00 | 642.79 | 59,186 |
| Aug 20, 2024 | 638.00 | 647.00 | 624.00 | 640.00 | 636.82 | 50,781 |
| Aug 19, 2024 | 636.00 | 647.00 | 630.00 | 643.00 | 639.80 | 49,843 |
| Aug 16, 2024 | 638.00 | 643.00 | 627.00 | 640.00 | 636.82 | 27,720 |
| Aug 15, 2024 | 630.00 | 645.36 | 630.00 | 640.00 | 636.82 | 48,664 |
| Aug 14, 2024 | 640.00 | 645.00 | 633.00 | 638.00 | 634.83 | 66,762 |
| Aug 13, 2024 | 629.00 | 637.00 | 618.00 | 636.00 | 632.84 | 55,819 |
| Aug 12, 2024 | 619.00 | 637.00 | 615.70 | 628.00 | 624.88 | 88,907 |
| Aug 09, 2024 | 616.00 | 621.00 | 607.00 | 619.00 | 615.92 | 77,583 |
| Aug 08, 2024 | 616.00 | 637.00 | 606.00 | 614.00 | 610.94 | 89,356 |
| Aug 07, 2024 | 611.00 | 622.00 | 609.00 | 619.00 | 615.92 | 83,409 |
| Aug 06, 2024 | 618.00 | 627.00 | 608.84 | 619.00 | 615.92 | 153,211 |
| Aug 05, 2024 | 626.00 | 628.00 | 608.42 | 613.00 | 609.95 | 100,547 |
| Aug 02, 2024 | 650.00 | 650.00 | 626.00 | 634.00 | 630.85 | 119,540 |
| Aug 01, 2024 | 642.00 | 649.00 | 630.00 | 640.00 | 636.82 | 139,704 |
| Jul 31, 2024 | 646.00 | 650.00 | 632.85 | 644.00 | 640.80 | 96,888 |
| Jul 30, 2024 | 622.00 | 649.00 | 621.00 | 644.00 | 640.80 | 106,401 |
| Jul 29, 2024 | 630.00 | 645.30 | 626.00 | 630.00 | 626.87 | 161,998 |
| Jul 26, 2024 | 609.00 | 642.00 | 608.00 | 634.00 | 630.85 | 113,775 |
| Jul 25, 2024 | 609.00 | 620.00 | 606.63 | 616.00 | 612.93 | 68,229 |
| Jul 24, 2024 | 613.00 | 618.00 | 608.00 | 611.00 | 607.96 | 71,865 |
| Jul 23, 2024 | 609.00 | 616.00 | 608.00 | 612.00 | 608.95 | 59,671 |
| Jul 22, 2024 | 609.00 | 621.40 | 609.00 | 611.00 | 607.96 | 69,351 |
| Jul 19, 2024 | 619.00 | 622.00 | 614.00 | 619.00 | 615.92 | 72,308 |
| Jul 18, 2024 | 617.00 | 624.00 | 612.00 | 613.00 | 609.95 | 114,888 |
| Jul 17, 2024 | 607.00 | 617.00 | 599.00 | 611.00 | 607.96 | 126,708 |
| Jul 16, 2024 | 611.00 | 632.00 | 608.00 | 610.00 | 606.96 | 90,749 |
| Jul 15, 2024 | 622.00 | 632.00 | 612.00 | 616.00 | 612.93 | 91,867 |
| Jul 12, 2024 | 628.00 | 631.00 | 622.00 | 627.00 | 623.88 | 118,010 |
| Jul 11, 2024 | 612.00 | 629.00 | 612.00 | 629.00 | 625.87 | 126,883 |
| Jul 10, 2024 | 613.00 | 616.01 | 608.00 | 612.00 | 608.95 | 79,207 |
| Jul 09, 2024 | 615.00 | 618.00 | 612.00 | 612.00 | 608.95 | 66,717 |
| Jul 08, 2024 | 612.00 | 617.00 | 605.00 | 615.00 | 611.94 | 124,535 |
| Jul 05, 2024 | 593.00 | 616.00 | 593.00 | 614.00 | 610.94 | 108,348 |
| Jul 04, 2024 | 615.00 | 615.00 | 595.00 | 599.00 | 596.02 | 78,237 |
| Jul 03, 2024 | 599.00 | 608.00 | 598.00 | 608.00 | 604.97 | 144,645 |
| Jul 02, 2024 | 587.00 | 601.00 | 587.00 | 599.00 | 596.02 | 125,241 |
| Jul 01, 2024 | 598.00 | 603.00 | 590.00 | 595.00 | 592.04 | 121,071 |
| Jun 28, 2024 | 620.00 | 629.00 | 598.00 | 600.00 | 597.01 | 78,230 |
| Jun 27, 2024 | 625.00 | 630.00 | 624.00 | 627.00 | 623.88 | 258,367 |
| Jun 26, 2024 | 630.00 | 630.00 | 623.00 | 630.00 | 626.87 | 147,632 |
| Jun 25, 2024 | 617.00 | 626.00 | 616.00 | 626.00 | 622.89 | 145,938 |
| Jun 24, 2024 | 619.00 | 622.00 | 602.00 | 621.00 | 617.91 | 276,332 |
| Jun 21, 2024 | 610.00 | 627.00 | 610.00 | 621.00 | 617.91 | 1,870,270 |
| Jun 20, 2024 | 598.00 | 600.00 | 593.00 | 596.00 | 593.03 | 89,460 |
| Jun 19, 2024 | 593.00 | 605.00 | 593.00 | 599.00 | 596.02 | 105,489 |
| Jun 18, 2024 | 595.00 | 604.00 | 589.00 | 598.00 | 595.02 | 131,863 |
| Jun 17, 2024 | 580.00 | 596.00 | 576.00 | 594.00 | 591.04 | 70,191 |
| Jun 14, 2024 | 597.00 | 597.00 | 577.00 | 585.00 | 582.09 | 64,149 |
| Jun 13, 2024 | 605.00 | 606.70 | 588.00 | 588.00 | 585.07 | 79,853 |
| Jun 12, 2024 | 614.00 | 614.00 | 596.00 | 606.00 | 602.98 | 204,376 |
| Jun 11, 2024 | 614.00 | 614.00 | 598.00 | 603.00 | 600.00 | 308,446 |
| Jun 10, 2024 | 609.00 | 610.00 | 595.00 | 605.00 | 601.99 | 194,957 |
| Jun 07, 2024 | 610.00 | 612.00 | 599.00 | 605.00 | 601.99 | 159,661 |
| Jun 06, 2024 | 603.00 | 613.00 | 603.00 | 611.00 | 607.96 | 157,895 |
| Jun 05, 2024 | 609.00 | 611.00 | 605.50 | 609.00 | 605.97 | 118,381 |
| Jun 04, 2024 | 611.00 | 617.36 | 606.00 | 609.00 | 605.97 | 97,781 |
| Jun 03, 2024 | 625.00 | 637.00 | 607.00 | 613.00 | 609.95 | 121,379 |
| May 31, 2024 | 612.00 | 623.00 | 603.00 | 623.00 | 619.90 | 433,309 |
| May 30, 2024 | 615.00 | 618.00 | 604.00 | 611.00 | 607.96 | 258,545 |
| May 29, 2024 | 619.00 | 619.00 | 609.00 | 614.00 | 610.94 | 96,271 |
| May 28, 2024 | 600.00 | 627.00 | 584.00 | 623.00 | 619.90 | 174,372 |
| May 24, 2024 | 599.00 | 602.00 | 590.00 | 597.00 | 594.03 | 312,699 |
| May 23, 2024 | 590.00 | 599.00 | 586.66 | 598.00 | 595.02 | 75,760 |
| May 22, 2024 | 590.00 | 598.00 | 582.00 | 589.00 | 586.07 | 114,451 |
| May 21, 2024 | 578.00 | 595.00 | 578.00 | 595.00 | 592.04 | 90,430 |
| May 20, 2024 | 585.00 | 592.00 | 578.00 | 592.00 | 589.05 | 92,630 |
| May 17, 2024 | 585.00 | 585.00 | 576.00 | 578.00 | 575.12 | 71,439 |
| *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.