UK markets open in 3 hours 27 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,109.65 +280.72 (+1.67%) CRUDE OIL
83.41 +0.05 (+0.06%) GOLD FUTURES
2,338.80 -3.30 (-0.14%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,460.90 -89.94 (-0.17%)
Brand Architekts Group plc (BAR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:08AM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 28.50 | 28.80 | 28.80 | 28.50 | 28.50 | 1,100 |
| 22 Apr 2024 | 28.00 | 29.00 | 26.40 | 26.40 | 26.40 | 12,543 |
| 19 Apr 2024 | 26.50 | 28.90 | 26.00 | 28.00 | 28.00 | 28,867 |
| 18 Apr 2024 | 24.50 | 28.00 | 25.20 | 26.50 | 26.50 | 63,145 |
| 17 Apr 2024 | 23.50 | 25.00 | 23.16 | 24.00 | 24.00 | 12,545 |
| 16 Apr 2024 | 23.50 | 25.00 | 22.60 | 23.50 | 23.50 | 14,672 |
| 15 Apr 2024 | 23.50 | 22.50 | 21.60 | 23.50 | 23.50 | 67,249 |
| 12 Apr 2024 | 23.00 | 25.00 | 24.88 | 23.50 | 23.50 | 974 |
| 11 Apr 2024 | 23.00 | 25.00 | 22.50 | 23.00 | 23.00 | 3,148 |
| 10 Apr 2024 | 22.00 | 25.00 | 22.23 | 23.00 | 23.00 | 8,692 |
| 09 Apr 2024 | 22.00 | 24.00 | 24.00 | 22.00 | 22.00 | 5,816 |
| 08 Apr 2024 | 21.50 | 23.00 | 20.86 | 22.00 | 22.00 | 148,100 |
| 05 Apr 2024 | 21.50 | 23.00 | 20.35 | 21.50 | 21.50 | 176,598 |
| 04 Apr 2024 | 21.00 | 23.00 | 23.00 | 21.50 | 21.50 | 346 |
| 03 Apr 2024 | 21.00 | 19.88 | 19.85 | 21.00 | 21.00 | 13,215 |
| 02 Apr 2024 | 21.00 | 22.00 | 19.72 | 21.00 | 21.00 | 89,241 |
| 28 Mar 2024 | 20.50 | 22.00 | 19.35 | 20.50 | 20.50 | 2,961,926 |
| 27 Mar 2024 | 20.50 | 19.35 | 19.31 | 20.50 | 20.50 | 2,612 |
| 26 Mar 2024 | 20.50 | 22.00 | 19.22 | 20.50 | 20.50 | 1,532 |
| 25 Mar 2024 | 21.50 | 22.00 | 19.00 | 20.50 | 20.50 | 276,972 |
| 22 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 21 Mar 2024 | 24.00 | 22.00 | 22.00 | 24.00 | 24.00 | 750 |
| 20 Mar 2024 | 24.00 | 22.00 | 22.00 | 24.00 | 24.00 | 656 |
| 19 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 18 Mar 2024 | 24.00 | 25.40 | 22.50 | 24.00 | 24.00 | 9,287 |
| 15 Mar 2024 | 24.00 | 22.00 | 22.00 | 24.00 | 24.00 | 1,258 |
| 14 Mar 2024 | 24.00 | 25.60 | 22.00 | 24.00 | 24.00 | 415 |
| 13 Mar 2024 | 25.00 | 22.35 | 22.00 | 24.00 | 24.00 | 12,744 |
| 12 Mar 2024 | 25.00 | 26.20 | 23.33 | 25.00 | 25.00 | 17,088 |
| 11 Mar 2024 | 23.50 | 24.40 | 22.22 | 25.00 | 25.00 | 20,368 |
| 08 Mar 2024 | 23.50 | 22.25 | 22.22 | 23.50 | 23.50 | 5,848 |
| 07 Mar 2024 | 23.50 | 22.22 | 22.22 | 23.50 | 23.50 | 1,901 |
| 06 Mar 2024 | 22.50 | 22.90 | 22.00 | 23.50 | 23.50 | 31,052 |
| 05 Mar 2024 | 22.50 | 22.90 | 22.90 | 22.50 | 22.50 | 3,441 |
| 04 Mar 2024 | 23.00 | 23.00 | 22.00 | 22.50 | 22.50 | 25,908 |
| 01 Mar 2024 | 24.00 | 25.00 | 22.10 | 23.00 | 23.00 | 128,997 |
| 29 Feb 2024 | 24.50 | 24.89 | 23.00 | 24.00 | 24.00 | 22,148 |
| 28 Feb 2024 | 24.50 | 24.99 | 24.00 | 24.50 | 24.50 | 11,872 |
| 27 Feb 2024 | 27.00 | 29.00 | 24.99 | 24.50 | 24.50 | 49,443 |
| 26 Feb 2024 | 27.00 | 28.50 | 25.00 | 25.00 | 25.00 | 13,100 |
| 23 Feb 2024 | 27.50 | 28.50 | 25.00 | 27.00 | 27.00 | 12,226 |
| 22 Feb 2024 | 27.50 | 29.00 | 26.00 | 26.00 | 26.00 | 17,880 |
| 21 Feb 2024 | 27.50 | 27.40 | 25.40 | 27.40 | 27.40 | 11,099 |
| 20 Feb 2024 | 27.50 | 26.40 | 25.40 | 26.20 | 26.20 | 4,943 |
| 19 Feb 2024 | 27.50 | 28.01 | 26.00 | 26.80 | 26.80 | 12,483 |
| 16 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 15 Feb 2024 | 27.50 | 26.30 | 26.00 | 27.50 | 27.50 | 2,073 |
| 14 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 13 Feb 2024 | 28.00 | 29.00 | 26.00 | 27.50 | 27.50 | 109,688 |
| 12 Feb 2024 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | 4,224 |
| 09 Feb 2024 | 28.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,277 |
| 08 Feb 2024 | 27.00 | 28.34 | 27.20 | 28.00 | 28.00 | 57,374 |
| 07 Feb 2024 | 28.00 | 29.00 | 26.00 | 28.00 | 28.00 | 2,619 |
| 06 Feb 2024 | 28.00 | 28.00 | 26.60 | 28.00 | 28.00 | 57,203 |
| 05 Feb 2024 | 27.50 | 28.34 | 28.34 | 28.00 | 28.00 | 5,600 |
| 02 Feb 2024 | 28.00 | 27.85 | 27.00 | 27.50 | 27.50 | 19,781 |
| 01 Feb 2024 | 28.00 | 28.70 | 28.70 | 28.00 | 28.00 | 1,300 |
| 31 Jan 2024 | 28.00 | 28.70 | 26.00 | 27.50 | 27.50 | 609 |
| 30 Jan 2024 | 28.00 | 28.70 | 27.31 | 27.50 | 27.50 | 3,348 |
| 29 Jan 2024 | 28.00 | 28.70 | 28.70 | 27.50 | 27.50 | 2,200 |
| 26 Jan 2024 | 28.50 | 28.10 | 28.10 | 27.50 | 27.50 | 16,934 |
| 25 Jan 2024 | 28.50 | 29.00 | 28.00 | 27.50 | 27.50 | 51,336 |
| 24 Jan 2024 | 28.50 | 28.70 | 28.00 | 27.50 | 27.50 | 449 |
| 23 Jan 2024 | 28.50 | 29.00 | 26.00 | 27.50 | 27.50 | 53,292 |
| 22 Jan 2024 | 28.50 | 28.10 | 28.10 | 28.50 | 28.50 | 4,963 |
| 19 Jan 2024 | 28.50 | 28.11 | 26.00 | 27.50 | 27.50 | 30,002 |
| 18 Jan 2024 | 28.50 | 29.00 | 28.10 | 28.50 | 28.50 | 68,296 |
| 17 Jan 2024 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | 5,104 |
| 16 Jan 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 50,770 |
| 15 Jan 2024 | 28.10 | 29.00 | 28.10 | 28.50 | 28.50 | 110,326 |
| 12 Jan 2024 | 27.50 | 29.00 | 26.60 | 28.50 | 28.50 | 40,036 |
| 11 Jan 2024 | 27.50 | 27.70 | 27.30 | 27.50 | 27.50 | 4,816 |
| 10 Jan 2024 | 27.50 | 27.70 | 27.26 | 27.50 | 27.50 | 4,483 |
| 09 Jan 2024 | 27.50 | 27.40 | 27.00 | 27.50 | 27.50 | 11,935 |
| 08 Jan 2024 | 27.00 | 28.00 | 26.24 | 26.60 | 26.60 | 59,057 |
| 05 Jan 2024 | 27.00 | 26.96 | 26.23 | 27.00 | 27.00 | 61,902 |
| 04 Jan 2024 | 27.00 | 26.10 | 26.00 | 27.00 | 27.00 | 2,011 |
| 03 Jan 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 10,023 |
| 02 Jan 2024 | 27.00 | 26.99 | 26.00 | 27.00 | 27.00 | 47,237 |
| 29 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 Dec 2023 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 80,537 |
| 27 Dec 2023 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 35,761 |
| 22 Dec 2023 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 3,137 |
| 21 Dec 2023 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 22,101 |
| 20 Dec 2023 | 26.50 | 27.20 | 27.10 | 27.00 | 27.00 | 17,489 |
| 19 Dec 2023 | 26.50 | 27.20 | 27.20 | 26.50 | 26.50 | 6,432 |
| 18 Dec 2023 | 26.50 | 27.20 | 27.20 | 26.50 | 26.50 | 4,410 |
| 15 Dec 2023 | 26.50 | 27.40 | 25.00 | 26.50 | 26.50 | 79,154 |
| 14 Dec 2023 | 26.50 | 26.60 | 26.49 | 26.50 | 26.50 | 19,499 |
| 13 Dec 2023 | 26.50 | 26.49 | 26.49 | 26.50 | 26.50 | 10,000 |
| 12 Dec 2023 | 26.50 | 26.50 | 25.00 | 26.50 | 26.50 | 469 |
| 11 Dec 2023 | 26.50 | 25.00 | 25.00 | 26.50 | 26.50 | 189 |
| 08 Dec 2023 | 26.50 | 25.00 | 25.00 | 26.50 | 26.50 | 750 |
| 07 Dec 2023 | 26.50 | 26.50 | 25.00 | 26.50 | 26.50 | 497 |
| 06 Dec 2023 | 26.50 | 25.25 | 25.00 | 26.50 | 26.50 | 47,531 |
| 05 Dec 2023 | 26.50 | 26.90 | 25.00 | 26.00 | 26.00 | 47,943 |
| 04 Dec 2023 | 26.50 | 26.00 | 25.00 | 26.00 | 26.00 | 32,919 |
| 01 Dec 2023 | 26.50 | 26.90 | 26.90 | 26.50 | 26.50 | 5,000 |
| 30 Nov 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 29 Nov 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5,000 |
| *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.