Canada Markets open in 2 hrs 29 mins

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
553.00+26.00 (+4.93%)
As of 11:43AM GMT. Market open.
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023527.00555.00527.00553.00553.00138,238
Jan 30, 2023521.00529.00517.72527.00527.0081,949
Jan 27, 2023521.00524.00510.40524.00524.0071,712
Jan 26, 2023521.00529.00516.08521.00521.00145,903
Jan 25, 2023529.00529.00520.00523.00523.0046,746
Jan 24, 2023527.00540.00525.00529.00529.00132,208
Jan 23, 2023528.00533.00526.00527.00527.0050,284
Jan 20, 2023534.00534.00526.00531.00531.00135,774
Jan 19, 2023536.00537.00529.42531.00531.0067,604
Jan 18, 2023538.00542.00534.66535.00535.0093,986
Jan 17, 2023532.00544.60532.00542.00542.00112,002
Jan 16, 2023537.00550.00537.00545.00545.0056,639
Jan 13, 2023545.00555.00545.00548.00548.0091,322
Jan 12, 2023547.00552.00541.00551.00551.00156,108
Jan 11, 2023540.00550.00535.17546.00546.00103,763
Jan 10, 2023540.00542.07535.10536.00536.00134,157
Jan 09, 2023536.00551.00536.00539.00539.00267,401
Jan 06, 2023553.00553.00541.00542.00542.00110,435
Jan 05, 2023540.00553.07537.68548.00548.00117,583
Jan 04, 2023542.00550.00537.75548.00548.00226,342
Jan 03, 2023538.00544.00536.32541.00541.00210,991
Dec 30, 2022526.00538.60526.00533.00533.0030,417
Dec 29, 2022536.00541.00527.04538.00538.0064,987
Dec 28, 2022530.00536.00521.00536.00536.00158,741
Dec 23, 2022514.00540.00511.50526.00526.00128,303
Dec 22, 2022511.00521.00502.70514.00514.0047,714
Dec 21, 2022506.00518.00501.75516.00516.0089,324
Dec 20, 2022516.00518.00512.00516.00516.00484,093
Dec 19, 2022541.00541.00517.00517.00517.0054,702
Dec 16, 2022524.00541.00513.00541.00541.001,959,778
Dec 15, 2022510.00537.00510.00527.00527.00206,811
Dec 14, 2022508.00515.00501.78515.00515.00114,114
Dec 13, 2022501.00515.00497.50505.00505.0070,160
Dec 12, 2022507.00510.50498.50500.00500.0050,452
Dec 09, 2022515.00519.00501.00507.00507.0091,798
Dec 08, 2022524.00524.00510.00510.00510.0042,208
Dec 07, 2022519.00527.68518.00523.00523.00162,703
Dec 06, 2022536.00540.00512.00525.00525.00125,649
Dec 05, 2022500.00543.00500.00538.00538.00132,944
Dec 02, 2022504.00509.00498.50505.00505.0034,948
Dec 01, 2022500.00516.00498.50504.00504.0083,515
Nov 30, 2022494.00513.00494.00505.00505.00107,104
Nov 29, 2022499.00507.00499.00504.00504.0076,043
Nov 28, 2022500.00508.85497.00501.00501.0067,678
Nov 25, 2022505.00516.00494.00506.00506.0027,469
Nov 24, 2022506.00509.00493.00504.00504.0076,418
Nov 23, 2022500.00511.00486.50506.00506.0067,917
Nov 22, 2022504.00504.00488.00495.50495.5044,741
Nov 21, 2022495.00503.00488.50491.50491.50100,127
Nov 18, 2022479.50498.00472.35494.00494.00101,542
Nov 17, 2022475.50482.50464.00477.00477.0043,568
Nov 16, 2022477.50485.50473.50478.00478.0045,681
Nov 15, 2022476.50486.00472.19475.00475.0084,162
Nov 14, 2022469.00486.00469.00475.00475.0057,157
Nov 11, 2022467.50480.00456.82476.50476.50108,953
Nov 10, 2022463.50465.00447.76465.00465.0087,742
Nov 09, 2022452.50455.49447.16450.00450.00122,641
Nov 08, 2022446.00460.50436.51448.00448.0072,160
Nov 07, 2022440.00452.83439.00446.50446.50115,802
Nov 04, 2022437.00446.25435.00438.00438.0071,675
Nov 03, 2022455.50467.00435.00435.00435.00147,395
Nov 02, 2022453.00457.50444.38456.50456.50293,644
Nov 01, 2022461.00461.00448.50448.50448.5033,502
Oct 31, 2022443.00452.50443.00449.00449.0094,094
Oct 28, 2022443.00455.50439.50440.00440.0077,761
Oct 27, 2022449.50457.50442.00442.00442.00124,597
Oct 26, 2022440.50450.00433.10449.00449.0057,585
Oct 25, 2022436.50449.50431.63442.50442.5078,712
Oct 24, 2022426.50442.84426.50438.00438.00174,187
Oct 21, 2022446.00452.00430.00432.00432.00100,650
Oct 20, 2022446.50450.50444.00448.50448.5056,679
Oct 19, 2022457.00459.22448.50448.50448.5076,211
Oct 18, 2022450.50459.00448.00454.50454.50370,789
Oct 17, 2022449.00462.00446.58462.00462.0038,321
Oct 14, 2022451.00459.36445.50454.00454.00140,310
Oct 13, 2022458.50469.00447.50448.50448.5094,269
Oct 12, 2022441.00457.66441.00455.50455.50161,478
Oct 11, 2022450.00460.00447.86451.50451.5044,280
Oct 10, 2022460.00469.50448.00448.00448.0025,455
Oct 07, 2022474.00474.00464.00467.50467.5052,087
Oct 06, 2022462.50469.50458.50467.00467.0071,304
Oct 05, 2022467.00470.00462.00462.00462.0093,747
Oct 04, 2022458.00470.50458.00467.00467.0079,680
Oct 03, 2022453.00458.50443.00456.00456.00142,243
Sept 30, 2022459.00460.00453.00455.50455.50130,026
Sept 29, 2022465.00474.00452.00454.00454.0067,548
Sept 28, 2022489.00490.00461.50467.00467.00234,525
Sept 27, 2022502.00504.43490.00491.50491.5067,476
Sept 26, 2022492.00497.50488.50490.15490.15102,348
Sept 23, 2022503.00503.00489.50492.00492.00291,078
Sept 22, 2022493.00504.00493.00503.00503.0073,511
Sept 21, 2022486.00498.50481.10495.00495.00303,981
Sept 20, 2022490.00498.00490.00495.50495.50179,727
Sept 16, 2022493.50497.00490.00490.00490.0084,626
Sept 15, 2022511.00511.00492.50495.00495.0041,593
Sept 14, 2022512.00514.21498.00509.00509.0081,128
Sept 13, 2022517.00526.00505.00514.00514.0082,663
Sept 12, 2022517.00520.00511.00517.00517.0061,912
Sept 09, 2022505.00511.00503.80511.00511.0094,687
Sept 08, 2022511.00511.00498.00504.00504.0098,928
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...