Canada Markets close in 2 hrs 35 mins

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
497.50+5.50 (+1.12%)
At close: 05:06PM BST
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 2022492.00497.50485.35497.50497.50102,348
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
Sept 07, 2022502.00503.00494.50499.00499.0080,957
Sept 06, 2022495.00503.00494.62501.00501.00192,779
Sept 05, 2022490.00496.00490.00494.00494.00285,262
Sept 02, 2022494.00497.00491.50497.00497.0064,866
Sept 01, 2022498.00501.00490.00496.00496.0098,515
Aug 31, 2022502.00515.00502.00503.00503.00159,647
Aug 30, 2022520.00520.00507.00512.00512.0041,048
Aug 26, 2022520.00520.00511.64515.00515.0046,977
Aug 25, 2022517.00521.40509.00514.00514.00108,972
Aug 24, 2022518.00523.75516.88521.00521.0086,750
Aug 23, 2022530.00535.65519.00519.00519.0062,202
Aug 22, 2022520.00540.00520.00535.00535.00183,061
Aug 19, 2022534.00535.00527.00531.00531.00218,137
Aug 18, 2022525.00531.00525.00530.00530.0083,279
Aug 17, 2022529.00532.00524.00529.00529.00275,151
Aug 16, 2022535.00535.00520.00528.00528.0078,481
Aug 15, 2022535.00544.00525.95530.00530.0092,706
Aug 12, 2022539.00545.60531.00535.00535.0030,256
Aug 11, 2022545.00548.10538.00538.00538.0063,163
Aug 10, 2022558.00558.00538.00543.00543.0047,489
Aug 09, 2022551.00559.00543.00549.00549.0049,064
Aug 08, 2022534.00551.90534.00542.00542.0018,810
Aug 05, 2022553.00560.00547.00550.00550.00105,315
Aug 04, 2022547.00559.12546.76553.00553.00251,359
Aug 03, 2022546.00555.00540.00553.00553.0096,793
Aug 02, 2022536.00547.00532.00546.00546.0067,328
Aug 01, 2022540.00551.00538.92543.00543.0051,028
Jul 29, 2022542.00548.00535.45541.00541.0042,454
Jul 28, 2022545.00552.90544.67551.00551.0049,201
Jul 27, 2022549.00557.00549.00550.00550.0041,694
Jul 26, 2022554.00560.00546.91556.00556.0086,819
Jul 25, 2022550.00556.00544.80556.00556.0060,520
Jul 22, 2022552.00559.00548.00553.00553.0064,269
Jul 21, 2022547.00555.00547.00552.00552.0026,106
Jul 20, 2022554.00557.10548.00551.00551.0094,324
Jul 19, 2022553.00558.00548.00552.00552.0082,358
Jul 18, 2022542.00552.00542.00549.00549.0052,827
Jul 15, 2022545.00550.00542.00547.00547.0077,830
Jul 14, 2022555.00565.00546.00550.00550.0030,060
Jul 13, 2022550.00559.00544.66550.00550.0058,798
Jul 12, 2022547.00559.00540.71552.00552.0098,358
Jul 11, 2022529.00551.04523.08550.00550.0099,290
Jul 08, 2022527.00545.00525.84532.00532.0049,570
Jul 07, 2022527.00538.16518.84531.00531.00166,398
Jul 06, 2022507.00531.00504.00526.00526.00178,770
Jul 05, 2022522.00522.00497.00504.00504.00148,404
Jul 04, 2022518.00521.00515.00516.00516.0023,457
Jul 01, 2022520.00521.00513.00520.00520.0018,498
Jun 30, 2022530.00530.00513.00517.00517.0098,707
Jun 29, 2022522.00533.00516.00520.00520.0031,346
Jun 28, 2022513.00523.00510.10523.00523.00104,595
Jun 27, 2022507.00515.00507.00511.00511.0061,807
Jun 24, 2022509.00515.00507.00513.00513.0036,364
Jun 23, 2022518.00518.00507.00507.00507.0098,395
Jun 22, 2022508.00517.00496.84517.00517.00173,131
Jun 21, 2022526.00529.04514.00514.00514.00325,268
Jun 20, 2022521.00532.57516.00526.00526.0064,447
Jun 17, 2022520.00523.00510.00516.00516.0082,797
Jun 16, 2022538.00538.00511.37523.00523.0086,547
Jun 15, 2022520.00528.00516.00523.00523.00152,583
Jun 14, 2022521.00525.00512.11518.00518.0075,952
Jun 13, 2022514.00529.00512.00518.00518.0067,602
Jun 10, 2022526.00528.00517.24523.00523.0052,458
Jun 09, 2022526.00529.00519.28525.00525.0088,133
Jun 08, 2022521.00530.00514.88525.00525.0060,905
Jun 07, 2022534.00537.50525.00525.00525.0079,806
Jun 06, 2022522.00544.00522.00535.00535.0051,146
Jun 01, 2022540.00542.00530.00534.00534.0047,394
May 31, 2022532.00539.00529.00536.00536.00210,815
May 30, 2022547.00548.00532.00538.00538.0040,611
May 27, 2022551.00552.28541.75546.00546.0022,126
May 26, 2022555.00558.00548.00554.00554.0077,923
May 25, 2022539.00556.00539.00552.00552.0073,572
May 24, 2022544.00557.00533.00553.00553.0098,318
May 23, 2022542.00543.11535.00543.00543.00246,229
May 20, 2022548.00548.00531.32536.00536.0066,985
May 19, 2022534.00541.00532.00532.00532.00137,393
May 18, 2022558.00564.00541.00544.00544.0076,854
May 17, 2022563.00573.00557.00557.00557.0045,305
May 16, 2022572.00573.00554.00564.00564.0094,571
May 13, 2022545.00569.00545.00569.00569.0088,416
May 12, 2022553.00560.00547.76553.00553.0068,043
May 11, 2022562.00579.00556.00568.00568.00119,069
May 10, 2022558.00577.00552.00565.00565.00226,313
May 09, 2022574.00574.00548.80561.00561.0077,683
May 06, 2022587.00592.52555.00555.00555.0072,796
May 05, 2022577.00594.00576.00582.00582.00198,439
May 04, 2022584.00586.00574.00584.00584.0076,737
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...