BAG.L - A.G. BARR p.l.c.

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2023500.07510.70500.07505.00505.00348,461
May 30, 2023520.00520.00504.00508.00508.00107,835
May 26, 2023515.00523.19506.00510.00510.0096,302
May 25, 2023522.00524.60510.00516.00516.0074,461
May 24, 2023520.00532.00509.00515.00515.00124,569
May 23, 2023520.00529.00513.00517.00517.00105,202
May 22, 2023521.00529.00513.00518.00518.00130,141
May 19, 2023515.00523.00514.50520.00520.0086,197
May 18, 2023516.00518.50509.00518.00518.0068,015
May 17, 2023513.00519.00511.00517.00517.0063,468
May 16, 2023517.00519.00514.00517.00517.0089,206
May 15, 2023515.00519.00506.60517.00517.00123,062
May 12, 2023510.00517.00510.00511.00511.0079,964
May 11, 2023510.00521.81510.00514.00514.00107,431
May 11, 202310.6 Dividend
May 10, 2023530.00530.00521.00523.00512.40119,829
May 09, 2023522.00530.00522.00530.00519.2684,427
May 05, 2023527.00539.00517.73526.00515.34200,993
May 04, 2023518.00532.02516.00528.00517.3098,541
May 03, 2023518.00526.85512.00520.00509.46100,622
May 02, 2023510.00518.00503.00515.00504.5669,344
Apr 28, 2023501.00511.00501.00503.00492.8184,306
Apr 27, 2023508.00511.00505.00505.00494.7678,234
Apr 26, 2023509.00513.00505.30507.00496.72139,287
Apr 25, 2023505.00509.00502.50506.00495.74190,243
Apr 24, 2023517.00517.00504.00505.00494.76113,674
Apr 21, 2023509.00517.00504.00507.00496.72127,449
Apr 20, 2023503.00517.00502.00505.00494.7674,812
Apr 19, 2023497.00503.00493.00502.00491.83102,117
Apr 18, 2023503.00509.00492.50498.00487.91190,449
Apr 17, 2023504.00510.00502.00505.00494.76165,230
Apr 14, 2023495.00510.00495.00507.00496.7255,732
Apr 13, 2023510.00511.89503.00505.00494.76158,852
Apr 12, 2023509.00517.00504.00507.00496.7281,656
Apr 11, 2023509.00515.00507.10508.00497.70173,203
Apr 06, 2023502.00508.00495.50507.00496.7296,779
Apr 05, 2023500.00503.65494.50497.50487.4285,284
Apr 04, 2023501.00513.00497.65502.00491.83103,977
Apr 03, 2023501.00505.00496.50500.00489.87142,764
Mar 31, 2023507.00515.00499.00504.00493.79214,337
Mar 30, 2023507.00511.00499.00501.00490.85195,527
Mar 29, 2023512.00520.00496.50505.00494.76275,045
Mar 28, 2023530.00542.00505.39509.00498.68177,755
Mar 27, 2023546.00546.00535.00542.00531.01707,347
Mar 24, 2023540.00550.00540.00543.00531.99118,142
Mar 23, 2023530.00547.00530.00546.00534.9356,914
Mar 22, 2023541.00544.00535.15544.00532.9783,070
Mar 21, 2023542.00547.16535.00537.00526.1257,710
Mar 20, 2023554.00554.00537.00539.00528.08166,184
Mar 17, 2023545.00555.00536.00546.00534.93333,197
Mar 16, 2023525.00543.00518.91543.00531.99118,551
Mar 15, 2023527.00529.00514.15524.00513.38127,972
Mar 14, 2023525.00529.00518.00527.00516.32177,088
Mar 13, 2023530.00535.00515.50520.00509.46116,730
Mar 10, 2023525.00535.34524.00525.00514.36196,998
Mar 09, 2023538.00539.00527.15530.00519.26118,823
Mar 08, 2023538.00540.00535.36539.00528.08118,375
Mar 07, 2023545.00545.00537.00539.00528.08174,546
Mar 06, 2023547.00549.00538.00538.00527.10313,539
Mar 03, 2023547.00551.00544.00547.00535.9169,271
Mar 02, 2023550.00557.00547.38549.00537.87302,042
Mar 01, 2023557.00558.00550.00550.00538.8591,338
Feb 28, 2023561.00564.00548.75556.00544.73180,110
Feb 27, 2023551.00565.00549.00561.00549.6360,140
Feb 24, 2023552.00554.00546.00553.00541.7932,790
Feb 23, 2023548.00558.00545.00550.00538.8570,688
Feb 22, 2023546.00554.00543.00552.00540.8197,010
Feb 21, 2023551.00557.00548.00553.00541.7996,891
Feb 20, 2023544.00551.00538.00550.00538.8551,284
Feb 17, 2023543.00546.00534.34544.00532.9773,258
Feb 16, 2023545.00548.00542.00545.00533.95157,128
Feb 15, 2023544.00548.00540.00546.00534.93172,936
Feb 14, 2023555.00558.00543.00543.00531.99162,313
Feb 13, 2023550.00559.00543.35553.00541.7938,802
Feb 10, 2023553.00561.00545.00550.00538.8578,278
Feb 09, 2023552.00556.00546.20552.00540.8142,035
Feb 08, 2023540.00557.00540.00552.00540.8194,135
Feb 07, 2023554.00557.00541.49543.00531.9986,632
Feb 06, 2023548.00558.00541.00553.00541.7987,147
Feb 03, 2023553.00556.00538.62547.00535.9194,888
Feb 02, 2023541.00557.00535.00555.00543.75139,571
Feb 01, 2023552.00565.60542.00542.00531.01191,367
Jan 31, 2023527.00555.00527.00550.00538.85369,205
Jan 30, 2023521.00529.00517.72527.00516.3281,949
Jan 27, 2023521.00524.00510.40524.00513.3871,712
Jan 26, 2023521.00529.00516.08521.00510.44145,903
Jan 25, 2023529.00529.00520.00523.00512.4046,746
Jan 24, 2023527.00540.00525.00529.00518.28132,208
Jan 23, 2023528.00533.00526.00527.00516.3250,284
Jan 20, 2023534.00534.00526.00531.00520.24135,774
Jan 19, 2023536.00537.00529.42531.00520.2467,604
Jan 18, 2023538.00542.00534.66535.00524.1693,986
Jan 17, 2023532.00544.60532.00542.00531.01112,002
Jan 16, 2023537.00550.00537.00545.00533.9556,639
Jan 13, 2023545.00555.00545.00548.00536.8991,322
Jan 12, 2023547.00552.00541.00551.00539.83156,108
Jan 11, 2023540.00550.00535.17546.00534.93103,763
Jan 10, 2023540.00542.07535.10536.00525.14134,157
Jan 09, 2023536.00551.00536.00539.00528.08267,401
Jan 06, 2023553.00553.00541.00542.00531.01110,435
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...