UK Markets close in 2 hrs 49 mins

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
502.00+4.50 (+0.90%)
As of 01:22PM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022504.43504.43490.50502.00502.0019,287
26 Sept 2022492.00497.50488.50490.15490.15102,348
23 Sept 2022503.00503.00489.50492.00492.00291,078
22 Sept 2022493.00504.00493.00503.00503.0073,511
21 Sept 2022486.00498.50481.10495.00495.00303,981
20 Sept 2022490.00498.00490.00495.50495.50179,727
16 Sept 2022493.50497.00490.00490.00490.0084,626
15 Sept 2022511.00511.00492.50495.00495.0041,593
14 Sept 2022512.00514.21498.00509.00509.0081,128
13 Sept 2022517.00526.00505.00514.00514.0082,663
12 Sept 2022517.00520.00511.00517.00517.0061,912
09 Sept 2022505.00511.00503.80511.00511.0094,687
08 Sept 2022511.00511.00498.00504.00504.0098,928
07 Sept 2022502.00503.00494.50499.00499.0080,957
06 Sept 2022495.00503.00494.62501.00501.00192,779
05 Sept 2022490.00496.00490.00494.00494.00285,262
02 Sept 2022494.00497.00491.50497.00497.0064,866
01 Sept 2022498.00501.00490.00496.00496.0098,515
31 Aug 2022502.00515.00502.00503.00503.00159,647
30 Aug 2022520.00520.00507.00512.00512.0041,048
26 Aug 2022520.00520.00511.64515.00515.0046,977
25 Aug 2022517.00521.40509.00514.00514.00108,972
24 Aug 2022518.00523.75516.88521.00521.0086,750
23 Aug 2022530.00535.65519.00519.00519.0062,202
22 Aug 2022520.00540.00520.00535.00535.00183,061
19 Aug 2022534.00535.00527.00531.00531.00218,137
18 Aug 2022525.00531.00525.00530.00530.0083,279
17 Aug 2022529.00532.00524.00529.00529.00275,151
16 Aug 2022535.00535.00520.00528.00528.0078,481
15 Aug 2022535.00544.00525.95530.00530.0092,706
12 Aug 2022539.00545.60531.00535.00535.0030,256
11 Aug 2022545.00548.10538.00538.00538.0063,163
10 Aug 2022558.00558.00538.00543.00543.0047,489
09 Aug 2022551.00559.00543.00549.00549.0049,064
08 Aug 2022534.00551.90534.00542.00542.0018,810
05 Aug 2022553.00560.00547.00550.00550.00105,315
04 Aug 2022547.00559.12546.76553.00553.00251,359
03 Aug 2022546.00555.00540.00553.00553.0096,793
02 Aug 2022536.00547.00532.00546.00546.0067,328
01 Aug 2022540.00551.00538.92543.00543.0051,028
29 Jul 2022542.00548.00535.45541.00541.0042,454
28 Jul 2022545.00552.90544.67551.00551.0049,201
27 Jul 2022549.00557.00549.00550.00550.0041,694
26 Jul 2022554.00560.00546.91556.00556.0086,819
25 Jul 2022550.00556.00544.80556.00556.0060,520
22 Jul 2022552.00559.00548.00553.00553.0064,269
21 Jul 2022547.00555.00547.00552.00552.0026,106
20 Jul 2022554.00557.10548.00551.00551.0094,324
19 Jul 2022553.00558.00548.00552.00552.0082,358
18 Jul 2022542.00552.00542.00549.00549.0052,827
15 Jul 2022545.00550.00542.00547.00547.0077,830
14 Jul 2022555.00565.00546.00550.00550.0030,060
13 Jul 2022550.00559.00544.66550.00550.0058,798
12 Jul 2022547.00559.00540.71552.00552.0098,358
11 Jul 2022529.00551.04523.08550.00550.0099,290
08 Jul 2022527.00545.00525.84532.00532.0049,570
07 Jul 2022527.00538.16518.84531.00531.00166,398
06 Jul 2022507.00531.00504.00526.00526.00178,770
05 Jul 2022522.00522.00497.00504.00504.00148,404
04 Jul 2022518.00521.00515.00516.00516.0023,457
01 Jul 2022520.00521.00513.00520.00520.0018,498
30 Jun 2022530.00530.00513.00517.00517.0098,707
29 Jun 2022522.00533.00516.00520.00520.0031,346
28 Jun 2022513.00523.00510.10523.00523.00104,595
27 Jun 2022507.00515.00507.00511.00511.0061,807
24 Jun 2022509.00515.00507.00513.00513.0036,364
23 Jun 2022518.00518.00507.00507.00507.0098,395
22 Jun 2022508.00517.00496.84517.00517.00173,131
21 Jun 2022526.00529.04514.00514.00514.00325,268
20 Jun 2022521.00532.57516.00526.00526.0064,447
17 Jun 2022520.00523.00510.00516.00516.0082,797
16 Jun 2022538.00538.00511.37523.00523.0086,547
15 Jun 2022520.00528.00516.00523.00523.00152,583
14 Jun 2022521.00525.00512.11518.00518.0075,952
13 Jun 2022514.00529.00512.00518.00518.0067,602
10 Jun 2022526.00528.00517.24523.00523.0052,458
09 Jun 2022526.00529.00519.28525.00525.0088,133
08 Jun 2022521.00530.00514.88525.00525.0060,905
07 Jun 2022534.00537.50525.00525.00525.0079,806
06 Jun 2022522.00544.00522.00535.00535.0051,146
01 Jun 2022540.00542.00530.00534.00534.0047,394
31 May 2022532.00539.00529.00536.00536.00210,815
30 May 2022547.00548.00532.00538.00538.0040,611
27 May 2022551.00552.28541.75546.00546.0022,126
26 May 2022555.00558.00548.00554.00554.0077,923
25 May 2022539.00556.00539.00552.00552.0073,572
24 May 2022544.00557.00533.00553.00553.0098,318
23 May 2022542.00543.11535.00543.00543.00246,229
20 May 2022548.00548.00531.32536.00536.0066,985
19 May 2022534.00541.00532.00532.00532.00137,393
18 May 2022558.00564.00541.00544.00544.0076,854
17 May 2022563.00573.00557.00557.00557.0045,305
16 May 2022572.00573.00554.00564.00564.0094,571
13 May 2022545.00569.00545.00569.00569.0088,416
12 May 2022553.00560.00547.76553.00553.0068,043
11 May 2022562.00579.00556.00568.00568.00119,069
10 May 2022558.00577.00552.00565.00565.00226,313
09 May 2022574.00574.00548.80561.00561.0077,683
06 May 2022587.00592.52555.00555.00555.0072,796
05 May 2022577.00594.00576.00582.00582.00198,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...