UK markets open in 6 hours 20 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
598.00+9.00 (+1.53%)
At close: 04:52PM BST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.000.000.00598.00598.008
22 May 2024590.00598.00582.00589.00589.00114,451
21 May 2024578.00595.00578.00595.00595.0090,430
20 May 2024585.00592.00578.00592.00592.0092,630
17 May 2024585.00585.00576.00578.00578.0071,439
16 May 2024580.00582.00567.00582.00582.0094,421
15 May 2024581.00582.00570.00575.00575.0085,148
14 May 2024578.00580.00565.01572.00572.0048,048
13 May 2024590.00598.00570.01571.00571.0097,062
10 May 2024590.00590.00578.00585.00585.0066,733
09 May 2024589.00590.00577.00580.00580.0057,476
09 May 202412.4 Dividend
08 May 2024582.00590.32577.00590.00577.60102,216
07 May 2024578.00580.00569.00578.00565.85335,781
03 May 2024573.00578.00569.33575.00562.9274,065
02 May 2024570.00574.00561.00575.00562.92211,084
01 May 2024568.00573.00561.00565.00553.1356,969
30 Apr 2024580.00580.00562.00571.00559.0073,184
29 Apr 2024562.00578.00559.00572.00559.9888,628
26 Apr 2024563.00572.00558.00566.00554.1075,471
25 Apr 2024555.00564.00546.00564.00552.15108,987
24 Apr 2024558.00560.00555.00558.00546.2753,558
23 Apr 2024552.00558.00546.00558.00546.2748,162
22 Apr 2024553.00558.00545.00555.00543.3455,936
19 Apr 2024546.00558.00543.00549.00537.4634,686
18 Apr 2024553.00553.00544.00552.00540.4039,484
17 Apr 2024554.00555.00549.00550.00538.4451,527
16 Apr 2024560.00570.00552.00554.00542.36108,593
15 Apr 2024565.00569.00561.00566.00554.1096,576
12 Apr 2024580.00580.00567.00570.00558.0281,592
11 Apr 2024573.00580.00571.00571.00559.0049,689
10 Apr 2024572.00580.00572.00579.00566.83112,553
09 Apr 2024572.00582.00572.00574.00561.94144,255
08 Apr 2024586.00589.00578.00578.00565.8567,272
05 Apr 2024574.00585.00574.00585.00572.71126,113
04 Apr 2024578.00590.00573.28584.00571.73222,589
03 Apr 2024587.00590.00578.00585.00572.71148,523
02 Apr 2024589.00591.75583.00587.00574.66141,891
28 Mar 2024582.00587.00573.00582.00569.77268,221
27 Mar 2024562.00581.00552.00580.00567.81196,354
26 Mar 2024515.00562.00515.00562.00550.19394,205
25 Mar 2024520.00525.00513.00514.00503.20150,146
22 Mar 2024527.00532.00520.00520.00509.07144,083
21 Mar 2024524.00532.00520.00523.00512.0196,294
20 Mar 2024523.00528.00521.50523.00512.0154,141
19 Mar 2024520.00528.00520.00523.00512.0165,810
18 Mar 2024530.00533.00522.00523.00512.0121,972
15 Mar 2024540.00545.00520.00520.00509.07455,659
14 Mar 2024527.00539.00523.02539.00527.67114,907
13 Mar 2024529.00529.00520.00527.00515.92135,262
12 Mar 2024529.00529.00522.00525.00513.9772,419
11 Mar 2024525.00526.00519.00526.00514.9575,404
08 Mar 2024525.00525.00517.00522.00511.03192,287
07 Mar 2024529.00529.00516.00518.00507.11219,441
06 Mar 2024524.00524.00518.00519.00508.0926,726
05 Mar 2024525.00528.00515.00522.00511.0396,762
04 Mar 2024527.00528.00517.00523.00512.0179,262
01 Mar 2024527.00533.00514.68528.00516.90148,685
29 Feb 2024521.00528.34520.00521.00510.05172,141
28 Feb 2024524.00531.00523.00525.00513.97210,397
27 Feb 2024524.00535.00522.00528.00516.90130,007
26 Feb 2024529.00533.99517.00524.00512.99132,036
23 Feb 2024538.00546.00523.00527.00515.92121,927
22 Feb 2024539.00551.00538.00538.00526.69215,754
21 Feb 2024545.00552.00541.00548.00536.48164,988
20 Feb 2024547.00548.00542.00548.00536.48160,923
19 Feb 2024534.00544.00534.00544.00532.57364,557
16 Feb 2024529.00539.00528.00538.00526.6945,991
15 Feb 2024530.00535.00527.00535.00523.7668,436
14 Feb 2024532.00538.00528.00528.00516.90135,705
13 Feb 2024532.00538.00531.00535.00523.7661,809
12 Feb 2024528.00538.00528.00532.00520.82320,562
09 Feb 2024544.00553.00529.00532.00520.82209,827
08 Feb 2024554.00554.00540.00542.00530.61177,963
07 Feb 2024543.00552.00536.00552.00540.40125,950
06 Feb 2024554.00554.00541.00542.00530.61102,615
05 Feb 2024573.00584.00549.00551.00539.42157,874
02 Feb 2024585.00585.00571.00571.00559.00480,248
01 Feb 2024568.00581.00568.00574.00561.941,177,117
31 Jan 2024560.00573.00558.00568.00556.06185,078
30 Jan 2024552.00561.00547.00560.00548.23571,039
29 Jan 2024550.00555.00547.00554.00542.36129,267
26 Jan 2024543.00552.00537.12551.00539.42128,137
25 Jan 2024536.00543.00533.00541.00529.6347,991
24 Jan 2024543.00543.00531.00534.00522.7892,089
23 Jan 2024531.00542.99531.00540.00528.6590,567
22 Jan 2024536.00543.00535.90538.00526.6948,629
19 Jan 2024545.00548.00535.00538.00526.6996,595
18 Jan 2024536.00547.00531.00545.00533.5581,960
17 Jan 2024538.00539.00532.00537.00525.71130,780
16 Jan 2024533.00540.00530.24540.00528.6575,263
15 Jan 2024528.00533.00521.00533.00521.8087,780
12 Jan 2024530.00530.00524.00528.00516.9075,469
11 Jan 2024527.00530.00519.00524.00512.9968,060
10 Jan 2024528.00530.00526.00527.00515.92159,727
09 Jan 2024531.00538.00526.00527.00515.92189,132
08 Jan 2024528.00533.00528.00533.00521.8098,768
05 Jan 2024521.00535.00519.00529.00517.88271,158
04 Jan 2024515.00525.00511.00522.00511.03127,074
03 Jan 2024508.00518.00507.00518.00507.1159,927
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...