A.G. BARR p.l.c. (BAG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:36AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 555.00 | 558.00 | 546.00 | 557.56 | 557.56 | 1,544 |
| 24 Apr 2024 | 558.00 | 560.00 | 555.00 | 558.00 | 558.00 | 53,558 |
| 23 Apr 2024 | 552.00 | 558.00 | 546.00 | 558.00 | 558.00 | 48,162 |
| 22 Apr 2024 | 553.00 | 558.00 | 545.00 | 555.00 | 555.00 | 55,936 |
| 19 Apr 2024 | 546.00 | 558.00 | 543.00 | 549.00 | 549.00 | 34,686 |
| 18 Apr 2024 | 553.00 | 553.00 | 544.00 | 552.00 | 552.00 | 39,484 |
| 17 Apr 2024 | 554.00 | 555.00 | 549.00 | 550.00 | 550.00 | 51,527 |
| 16 Apr 2024 | 560.00 | 570.00 | 552.00 | 554.00 | 554.00 | 108,593 |
| 15 Apr 2024 | 565.00 | 569.00 | 561.00 | 566.00 | 566.00 | 96,576 |
| 12 Apr 2024 | 580.00 | 580.00 | 567.00 | 570.00 | 570.00 | 81,592 |
| 11 Apr 2024 | 573.00 | 580.00 | 571.00 | 571.00 | 571.00 | 49,689 |
| 10 Apr 2024 | 572.00 | 580.00 | 572.00 | 579.00 | 579.00 | 112,553 |
| 09 Apr 2024 | 572.00 | 582.00 | 572.00 | 574.00 | 574.00 | 144,255 |
| 08 Apr 2024 | 586.00 | 589.00 | 578.00 | 578.00 | 578.00 | 67,272 |
| 05 Apr 2024 | 574.00 | 585.00 | 574.00 | 585.00 | 585.00 | 126,113 |
| 04 Apr 2024 | 578.00 | 590.00 | 573.28 | 584.00 | 584.00 | 222,589 |
| 03 Apr 2024 | 587.00 | 590.00 | 578.00 | 585.00 | 585.00 | 148,523 |
| 02 Apr 2024 | 589.00 | 591.75 | 583.00 | 587.00 | 587.00 | 141,891 |
| 28 Mar 2024 | 582.00 | 587.00 | 573.00 | 582.00 | 582.00 | 268,221 |
| 27 Mar 2024 | 562.00 | 581.00 | 552.00 | 580.00 | 580.00 | 196,354 |
| 26 Mar 2024 | 515.00 | 562.00 | 515.00 | 562.00 | 562.00 | 394,205 |
| 25 Mar 2024 | 520.00 | 525.00 | 513.00 | 514.00 | 514.00 | 150,146 |
| 22 Mar 2024 | 527.00 | 532.00 | 520.00 | 520.00 | 520.00 | 144,083 |
| 21 Mar 2024 | 524.00 | 532.00 | 520.00 | 523.00 | 523.00 | 96,294 |
| 20 Mar 2024 | 523.00 | 528.00 | 521.50 | 523.00 | 523.00 | 54,141 |
| 19 Mar 2024 | 520.00 | 528.00 | 520.00 | 523.00 | 523.00 | 65,810 |
| 18 Mar 2024 | 530.00 | 533.00 | 522.00 | 523.00 | 523.00 | 21,972 |
| 15 Mar 2024 | 540.00 | 545.00 | 520.00 | 520.00 | 520.00 | 455,659 |
| 14 Mar 2024 | 527.00 | 539.00 | 523.02 | 539.00 | 539.00 | 114,907 |
| 13 Mar 2024 | 529.00 | 529.00 | 520.00 | 527.00 | 527.00 | 135,262 |
| 12 Mar 2024 | 529.00 | 529.00 | 522.00 | 525.00 | 525.00 | 72,419 |
| 11 Mar 2024 | 525.00 | 526.00 | 519.00 | 526.00 | 526.00 | 75,404 |
| 08 Mar 2024 | 525.00 | 525.00 | 517.00 | 522.00 | 522.00 | 192,287 |
| 07 Mar 2024 | 529.00 | 529.00 | 516.00 | 518.00 | 518.00 | 219,441 |
| 06 Mar 2024 | 524.00 | 524.00 | 518.00 | 519.00 | 519.00 | 26,726 |
| 05 Mar 2024 | 525.00 | 528.00 | 515.00 | 522.00 | 522.00 | 96,762 |
| 04 Mar 2024 | 527.00 | 528.00 | 517.00 | 523.00 | 523.00 | 79,262 |
| 01 Mar 2024 | 527.00 | 533.00 | 514.68 | 528.00 | 528.00 | 148,685 |
| 29 Feb 2024 | 521.00 | 528.34 | 520.00 | 521.00 | 521.00 | 172,141 |
| 28 Feb 2024 | 524.00 | 531.00 | 523.00 | 525.00 | 525.00 | 210,397 |
| 27 Feb 2024 | 524.00 | 535.00 | 522.00 | 528.00 | 528.00 | 130,007 |
| 26 Feb 2024 | 529.00 | 533.99 | 517.00 | 524.00 | 524.00 | 132,036 |
| 23 Feb 2024 | 538.00 | 546.00 | 523.00 | 527.00 | 527.00 | 121,927 |
| 22 Feb 2024 | 539.00 | 551.00 | 538.00 | 538.00 | 538.00 | 215,754 |
| 21 Feb 2024 | 545.00 | 552.00 | 541.00 | 548.00 | 548.00 | 164,988 |
| 20 Feb 2024 | 547.00 | 548.00 | 542.00 | 548.00 | 548.00 | 160,923 |
| 19 Feb 2024 | 534.00 | 544.00 | 534.00 | 544.00 | 544.00 | 364,557 |
| 16 Feb 2024 | 529.00 | 539.00 | 528.00 | 538.00 | 538.00 | 45,991 |
| 15 Feb 2024 | 530.00 | 535.00 | 527.00 | 535.00 | 535.00 | 68,436 |
| 14 Feb 2024 | 532.00 | 538.00 | 528.00 | 528.00 | 528.00 | 135,705 |
| 13 Feb 2024 | 532.00 | 538.00 | 531.00 | 535.00 | 535.00 | 61,809 |
| 12 Feb 2024 | 528.00 | 538.00 | 528.00 | 532.00 | 532.00 | 320,562 |
| 09 Feb 2024 | 544.00 | 553.00 | 529.00 | 532.00 | 532.00 | 209,827 |
| 08 Feb 2024 | 554.00 | 554.00 | 540.00 | 542.00 | 542.00 | 177,963 |
| 07 Feb 2024 | 543.00 | 552.00 | 536.00 | 552.00 | 552.00 | 125,950 |
| 06 Feb 2024 | 554.00 | 554.00 | 541.00 | 542.00 | 542.00 | 102,615 |
| 05 Feb 2024 | 573.00 | 584.00 | 549.00 | 551.00 | 551.00 | 157,874 |
| 02 Feb 2024 | 585.00 | 585.00 | 571.00 | 571.00 | 571.00 | 480,248 |
| 01 Feb 2024 | 568.00 | 581.00 | 568.00 | 574.00 | 574.00 | 1,177,117 |
| 31 Jan 2024 | 560.00 | 573.00 | 558.00 | 568.00 | 568.00 | 185,078 |
| 30 Jan 2024 | 552.00 | 561.00 | 547.00 | 560.00 | 560.00 | 571,039 |
| 29 Jan 2024 | 550.00 | 555.00 | 547.00 | 554.00 | 554.00 | 129,267 |
| 26 Jan 2024 | 543.00 | 552.00 | 537.12 | 551.00 | 551.00 | 128,137 |
| 25 Jan 2024 | 536.00 | 543.00 | 533.00 | 541.00 | 541.00 | 47,991 |
| 24 Jan 2024 | 543.00 | 543.00 | 531.00 | 534.00 | 534.00 | 92,089 |
| 23 Jan 2024 | 531.00 | 542.99 | 531.00 | 540.00 | 540.00 | 90,567 |
| 22 Jan 2024 | 536.00 | 543.00 | 535.90 | 538.00 | 538.00 | 48,629 |
| 19 Jan 2024 | 545.00 | 548.00 | 535.00 | 538.00 | 538.00 | 96,595 |
| 18 Jan 2024 | 536.00 | 547.00 | 531.00 | 545.00 | 545.00 | 81,960 |
| 17 Jan 2024 | 538.00 | 539.00 | 532.00 | 537.00 | 537.00 | 130,780 |
| 16 Jan 2024 | 533.00 | 540.00 | 530.24 | 540.00 | 540.00 | 75,263 |
| 15 Jan 2024 | 528.00 | 533.00 | 521.00 | 533.00 | 533.00 | 87,780 |
| 12 Jan 2024 | 530.00 | 530.00 | 524.00 | 528.00 | 528.00 | 75,469 |
| 11 Jan 2024 | 527.00 | 530.00 | 519.00 | 524.00 | 524.00 | 68,060 |
| 10 Jan 2024 | 528.00 | 530.00 | 526.00 | 527.00 | 527.00 | 159,727 |
| 09 Jan 2024 | 531.00 | 538.00 | 526.00 | 527.00 | 527.00 | 189,132 |
| 08 Jan 2024 | 528.00 | 533.00 | 528.00 | 533.00 | 533.00 | 98,768 |
| 05 Jan 2024 | 521.00 | 535.00 | 519.00 | 529.00 | 529.00 | 271,158 |
| 04 Jan 2024 | 515.00 | 525.00 | 511.00 | 522.00 | 522.00 | 127,074 |
| 03 Jan 2024 | 508.00 | 518.00 | 507.00 | 518.00 | 518.00 | 59,927 |
| 02 Jan 2024 | 512.00 | 515.00 | 510.00 | 510.00 | 510.00 | 41,597 |
| 29 Dec 2023 | 513.00 | 515.00 | 501.00 | 513.00 | 513.00 | 20,760 |
| 28 Dec 2023 | 513.00 | 519.00 | 511.00 | 515.00 | 515.00 | 31,508 |
| 27 Dec 2023 | 520.00 | 525.00 | 516.21 | 520.00 | 520.00 | 40,064 |
| 22 Dec 2023 | 524.00 | 525.00 | 514.00 | 517.00 | 517.00 | 35,007 |
| 21 Dec 2023 | 511.00 | 522.00 | 510.00 | 520.00 | 520.00 | 71,568 |
| 20 Dec 2023 | 514.00 | 524.00 | 508.00 | 514.00 | 514.00 | 133,565 |
| 19 Dec 2023 | 518.00 | 519.00 | 503.00 | 508.00 | 508.00 | 38,351 |
| 18 Dec 2023 | 509.00 | 515.00 | 503.00 | 506.00 | 506.00 | 174,132 |
| 15 Dec 2023 | 507.00 | 515.00 | 491.00 | 509.00 | 509.00 | 195,236 |
| 14 Dec 2023 | 490.00 | 508.00 | 484.50 | 507.00 | 507.00 | 433,691 |
| 13 Dec 2023 | 476.50 | 487.50 | 475.50 | 485.00 | 485.00 | 117,559 |
| 12 Dec 2023 | 484.00 | 489.50 | 479.54 | 487.00 | 487.00 | 67,709 |
| 11 Dec 2023 | 477.00 | 490.00 | 474.50 | 490.00 | 490.00 | 87,121 |
| 08 Dec 2023 | 482.00 | 496.50 | 472.50 | 487.50 | 487.50 | 27,494 |
| 07 Dec 2023 | 490.00 | 490.00 | 480.00 | 483.00 | 483.00 | 78,812 |
| 06 Dec 2023 | 483.50 | 488.00 | 476.51 | 484.50 | 484.50 | 78,865 |
| 05 Dec 2023 | 475.00 | 489.50 | 475.00 | 487.50 | 487.50 | 65,224 |
| 04 Dec 2023 | 475.00 | 489.50 | 475.00 | 483.00 | 483.00 | 59,861 |
| 01 Dec 2023 | 477.50 | 485.50 | 476.00 | 484.00 | 484.00 | 157,232 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.