LSE - Delayed Quote
GBp
A.G. BARR p.l.c. (BAG.L)
581.00
+4.00
(+0.69%)
At close: October 30 at 4:35:15 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
570.00
584.00
569.00
581.00
581.00
167,232
Oct 29, 2026
586.00
586.00
571.00
577.00
577.00
171,089
Oct 28, 2026
587.00
587.00
572.00
579.00
579.00
285,940
Oct 27, 2026
575.00
583.00
573.00
577.00
577.00
379,162
Oct 26, 2026
567.00
586.00
567.00
576.00
576.00
400,930
Oct 23, 2026
584.00
584.00
574.00
578.00
578.00
251,996
Oct 22, 2026
565.00
583.00
565.00
581.00
581.00
222,418
Oct 21, 2026
565.00
577.00
564.00
577.00
577.00
427,196
Oct 20, 2026
565.00
571.00
560.00
568.00
568.00
1,083,859
Oct 19, 2026
571.00
572.00
563.00
564.00
564.00
143,154
Oct 16, 2026
569.00
570.00
560.00
569.00
569.00
292,808
Oct 15, 2026
559.00
571.00
559.00
566.00
566.00
350,804
Oct 14, 2026
555.00
566.30
554.00
560.00
560.00
321,254
Oct 13, 2026
550.00
568.00
550.00
556.00
556.00
137,729
Oct 12, 2026
559.00
559.00
550.00
555.00
555.00
170,593
Oct 9, 2026
552.00
560.00
551.00
552.00
552.00
341,050
Oct 8, 2026
3.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
546.00
556.00
542.94
549.00
549.00
878,899
Oct 7, 2026
555.00
564.00
554.00
560.00
559.96
476,339
Oct 6, 2026
552.00
561.00
544.00
558.00
557.96
277,133
Oct 5, 2026
553.00
554.92
542.00
547.00
546.96
367,894
Oct 2, 2026
546.00
556.42
538.00
542.00
541.96
569,397
Oct 1, 2026
570.00
574.00
543.00
547.00
546.96
1,098,403
Sep 30, 2026
570.00
587.00
567.00
576.00
575.96
805,100
Sep 29, 2026
603.00
609.75
572.00
578.00
577.96
650,146
Sep 28, 2026
607.00
607.00
590.04
599.00
598.96
123,860
Sep 25, 2026
607.00
607.00
593.00
594.00
593.96
94,793
Sep 24, 2026
587.00
601.00
586.00
594.00
593.96
158,966
Sep 23, 2026
606.00
606.00
588.00
588.00
587.96
136,422
Sep 22, 2026
594.00
610.00
594.00
604.00
603.96
160,709
Sep 21, 2026
603.00
608.00
598.00
606.00
605.96
143,612
Sep 18, 2026
604.00
610.00
597.00
602.00
601.96
719,781
Sep 17, 2026
610.00
611.00
600.00
604.00
603.96
178,416
Sep 16, 2026
603.00
604.00
590.00
601.00
600.96
209,634
Sep 15, 2026
600.00
604.00
588.00
602.00
601.96
148,592
Sep 14, 2026
594.00
605.00
587.00
590.00
589.96
185,872
Sep 11, 2026
597.00
600.00
587.00
590.00
589.96
140,015
Sep 10, 2026
609.00
609.00
581.00
592.00
591.96
122,670
Sep 9, 2026
590.00
602.00
590.00
597.00
596.96
261,340
Sep 8, 2026
606.00
610.00
595.00
601.00
600.96
211,191
Sep 7, 2026
595.00
606.00
591.00
603.00
602.96
150,278
Sep 4, 2026
587.00
601.00
583.00
601.00
600.96
126,770
Sep 3, 2026
601.00
601.00
584.00
592.00
591.96
149,686
Sep 2, 2026
590.00
599.00
585.00
585.00
584.96
143,292
Sep 1, 2026
607.00
607.00
588.00
592.00
591.96
178,502
Aug 28, 2026
614.00
614.00
594.00
596.00
595.96
104,358
Aug 27, 2026
614.00
614.00
600.00
600.00
599.96
46,801
Aug 26, 2026
605.00
612.00
598.00
606.00
605.96
112,169
Aug 25, 2026
613.00
613.00
601.00
604.00
603.96
50,298
Aug 24, 2026
594.00
609.00
594.00
609.00
608.96
149,575
Aug 21, 2026
595.00
610.00
595.00
604.00
603.96
94,340
Aug 20, 2026
613.00
613.00
597.00
603.00
602.96
83,449
Aug 19, 2026
594.00
605.00
594.00
605.00
604.96
88,984
Aug 18, 2026
595.00
603.00
592.00
600.00
599.96
157,179
Aug 17, 2026
605.00
605.00
593.00
594.00
593.96
138,276
Aug 14, 2026
608.00
609.00
596.00
604.00
603.96
90,061
Aug 13, 2026
615.00
615.00
596.00
599.00
598.96
204,903
Aug 12, 2026
604.00
612.00
601.00
602.00
601.96
77,295
Aug 11, 2026
601.00
615.00
598.00
606.00
605.96
314,186
Aug 10, 2026
616.00
616.00
602.00
604.00
603.96
178,012
Aug 7, 2026
610.00
619.00
604.00
607.00
606.96
485,432
Aug 6, 2026
616.00
621.00
609.00
610.00
609.96
198,477
Aug 5, 2026
608.00
615.00
592.00
615.00
614.96
360,402
Aug 4, 2026
639.00
640.00
589.00
610.00
609.96
1,328,442
Aug 3, 2026
659.00
659.00
642.00
645.00
644.96
160,323
Jul 31, 2026
657.00
664.00
650.00
650.00
649.96
123,373
Jul 30, 2026
651.00
664.00
641.00
656.00
655.96
89,599
Jul 29, 2026
650.00
663.00
646.00
656.00
655.96
187,439
Jul 28, 2026
625.00
657.00
625.00
657.00
656.96
90,509
Jul 27, 2026
636.00
649.00
629.00
635.00
634.96
65,597
Jul 24, 2026
637.00
649.00
628.00
634.00
633.96
205,901
Jul 23, 2026
649.00
655.00
636.00
640.00
639.96
103,906
Jul 22, 2026
650.00
661.00
646.00
655.00
654.96
133,660
Jul 21, 2026
644.00
653.00
642.00
650.00
649.96
83,647
Jul 20, 2026
653.00
658.00
647.00
652.00
651.96
108,010
Jul 17, 2026
644.00
660.00
642.00
655.00
654.96
99,319
Jul 16, 2026
647.00
653.00
631.00
653.00
652.96
124,629
Jul 15, 2026
639.00
639.00
618.00
639.00
638.96
142,183
Jul 14, 2026
627.00
640.00
622.00
636.00
635.96
171,189
Jul 13, 2026
632.00
639.00
622.00
631.00
630.96
219,291
Jul 10, 2026
638.00
640.00
627.00
633.00
632.96
195,475
Jul 9, 2026
640.00
647.00
630.00
637.00
636.96
145,863
Jul 8, 2026
643.00
645.00
633.00
640.00
639.96
128,037
Jul 7, 2026
619.00
648.00
619.00
645.00
644.96
234,478
Jul 6, 2026
645.00
645.00
626.00
628.00
627.96
93,433
Jul 3, 2026
648.00
648.00
630.00
638.00
637.96
150,971
Jul 2, 2026
636.00
646.00
625.00
641.00
640.96
156,654
Jul 1, 2026
632.00
639.00
622.00
633.00
632.96
231,573
Jun 30, 2026
639.00
642.00
631.00
633.00
632.96
272,709
Jun 29, 2026
651.00
651.00
632.00
641.00
640.96
99,878
Jun 26, 2026
631.00
648.00
631.00
648.00
647.96
99,953
Jun 25, 2026
626.00
642.00
622.00
639.00
638.96
167,864
Jun 24, 2026
619.00
631.00
613.00
627.00
626.96
628,677
Jun 23, 2026
602.00
621.00
600.00
618.00
617.96
92,341
Jun 22, 2026
628.00
630.00
607.00
613.00
612.96
153,825
Jun 19, 2026
644.00
644.00
624.00
624.00
623.96
236,213
Jun 18, 2026
636.00
652.00
627.00
637.00
636.96
125,489
Jun 17, 2026
655.00
655.00
632.00
643.00
642.96
125,048
Jun 16, 2026
640.00
656.00
636.00
647.00
646.96
120,189
Jun 15, 2026
643.00
664.00
642.00
645.00
644.96
275,465
Jun 12, 2026
650.00
666.00
649.00
652.00
651.96
333,319
Jun 11, 2026
639.00
658.00
639.00
653.00
652.96
222,692
Jun 10, 2026
620.00
651.00
618.00
648.00
647.96
218,964
Jun 9, 2026
615.00
625.00
613.00
621.00
620.96
124,225
Jun 8, 2026
625.00
625.00
603.00
615.00
614.96
110,103
Jun 5, 2026
620.00
620.00
600.00
615.00
614.96
166,678
Jun 4, 2026
621.00
621.00
602.00
607.00
606.96
82,502
Jun 3, 2026
606.00
627.46
603.00
613.00
612.96
262,480
Jun 2, 2026
613.00
620.40
597.00
607.00
606.96
337,280
Jun 1, 2026
615.00
617.58
598.00
598.00
597.96
268,537
May 29, 2026
608.00
624.56
602.00
610.00
609.96
372,161
May 28, 2026
622.00
622.00
603.00
603.00
602.96
126,281
May 27, 2026
611.00
618.00
607.00
615.00
614.96
58,293
May 26, 2026
620.00
627.00
610.00
610.00
609.96
342,337
May 22, 2026
605.00
622.00
605.00
619.00
618.96
111,677
May 21, 2026
608.00
616.00
605.00
614.00
613.96
175,669
May 20, 2026
604.00
615.00
599.00
610.00
609.96
129,712
May 19, 2026
590.00
611.00
590.00
608.00
607.96
116,203
May 18, 2026
605.00
605.00
594.00
600.00
599.96
130,678
May 15, 2026
593.00
605.00
593.00
599.00
598.96
125,935
May 14, 2026
605.00
606.00
599.00
602.00
601.96
130,171
May 13, 2026
603.00
607.00
590.00
599.00
598.96
251,268
May 12, 2026
605.00
606.00
598.00
605.00
604.96
186,823
May 11, 2026
614.00
620.00
602.00
608.00
607.96
238,675
May 8, 2026
614.00
622.00
612.00
616.00
615.96
195,359
May 7, 2026
15.27
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
621.00
627.03
610.00
619.00
618.96
246,228
May 6, 2026
625.50
649.50
625.50
634.00
633.80
184,850
May 5, 2026
625.00
645.00
625.00
635.00
634.80
417,659
May 1, 2026
639.50
650.50
636.50
638.00
637.80
86,589
Apr 30, 2026
644.50
645.50
635.00
641.00
640.80
168,550
Apr 29, 2026
652.00
652.00
634.00
635.50
635.30
163,494
Apr 28, 2026
653.00
653.50
642.00
642.00
641.80
292,874
Apr 27, 2026
651.00
654.00
641.50
650.00
649.80
187,652
Apr 24, 2026
644.50
646.00
628.50
642.50
642.30
227,529
Apr 23, 2026
658.00
658.00
634.00
639.50
639.30
274,714
Apr 22, 2026
670.00
670.00
644.00
647.00
646.80
154,391
Apr 21, 2026
670.50
679.00
655.50
655.50
655.30
686,374
Apr 20, 2026
652.00
675.50
652.00
667.00
666.79
764,914
Apr 17, 2026
656.00
663.00
643.50
663.00
662.80
185,294
Apr 16, 2026
653.00
653.00
643.00
651.50
651.30
857,199
Apr 15, 2026
650.00
652.00
641.00
645.00
644.80
231,228
Apr 14, 2026
646.00
653.50
638.00
647.50
647.30
176,976
Apr 13, 2026
647.00
659.50
636.50
638.00
637.80
107,442
Apr 10, 2026
660.00
660.00
641.50
645.50
645.30
196,778
Apr 9, 2026
668.00
685.00
645.50
648.00
647.80
203,010
Apr 8, 2026
644.00
655.50
630.00
652.50
652.30
514,112
Apr 7, 2026
635.00
649.50
627.00
634.50
634.30
292,357
Apr 2, 2026
628.00
639.00
621.00
632.00
631.80
246,252
Apr 1, 2026
658.00
670.00
622.00
627.00
626.81
330,269
Mar 31, 2026
626.00
681.00
615.00
652.00
651.80
342,599
Mar 30, 2026
625.00
625.00
610.00
617.00
616.81
169,789
Mar 27, 2026
635.00
635.00
614.00
619.00
618.81
112,082
Mar 26, 2026
615.00
634.00
615.00
626.00
625.81
92,064
Mar 25, 2026
620.00
635.00
620.00
630.00
629.81
164,363
Mar 24, 2026
622.00
631.00
617.00
624.00
623.81
139,303
Mar 23, 2026
635.00
635.00
608.00
623.00
622.81
187,583
Mar 20, 2026
635.00
642.00
623.00
626.00
625.81
1,268,700
Mar 19, 2026
641.00
647.00
630.00
635.00
634.80
252,845
Mar 18, 2026
651.00
663.00
650.00
650.00
649.80
108,301
Mar 17, 2026
670.00
670.00
655.00
659.00
658.80
175,232
Mar 16, 2026
669.00
680.00
662.00
663.00
662.80
69,781
Mar 13, 2026
671.00
674.00
664.00
669.00
668.79
127,684
Mar 12, 2026
657.00
678.00
657.00
674.00
673.79
234,545
Mar 11, 2026
664.00
677.00
663.00
663.00
662.80
75,034
Mar 10, 2026
675.00
683.00
670.00
676.00
675.79
120,912
Mar 9, 2026
674.00
679.00
666.00
675.00
674.79
134,827
Mar 6, 2026
675.00
689.00
675.00
683.00
682.79
118,392
Mar 5, 2026
682.00
689.00
676.00
682.00
681.79
119,917
Mar 4, 2026
681.00
692.00
674.00
682.00
681.79
173,131
Mar 3, 2026
705.00
705.00
676.00
680.00
679.79
96,971
Mar 2, 2026
704.00
704.00
693.00
696.00
695.78
303,558
Feb 27, 2026
701.00
703.00
693.00
696.00
695.78
321,445
Feb 26, 2026
699.00
702.00
691.00
696.00
695.78
96,934
Feb 25, 2026
712.00
712.00
694.00
694.00
693.79
210,666
Feb 24, 2026
711.00
715.32
703.00
706.00
705.78
138,605
Feb 23, 2026
704.00
711.00
695.00
708.00
707.78
192,827
Feb 20, 2026
697.00
702.00
686.00
696.00
695.78
138,107
Feb 19, 2026
687.00
694.00
682.00
691.00
690.79
179,035
Feb 18, 2026
688.00
694.00
680.00
689.00
688.79
187,611
Feb 17, 2026
684.00
687.00
672.00
683.00
682.79
71,028
Feb 16, 2026
675.00
681.00
666.00
674.00
673.79
182,614
Feb 13, 2026
656.00
669.00
655.00
667.00
666.79
109,832
Feb 12, 2026
656.00
661.00
648.00
659.00
658.80
107,411
Feb 11, 2026
660.00
669.00
650.00
652.00
651.80
209,005
Feb 10, 2026
662.00
667.00
654.00
659.00
658.80
194,592
Feb 9, 2026
669.00
676.00
658.00
662.00
661.80
133,238
Feb 6, 2026
678.00
678.00
663.00
669.00
668.79
193,786
Feb 5, 2026
670.00
680.00
665.00
673.00
672.79
78,672
Feb 4, 2026
700.00
700.00
676.00
678.00
677.79
244,298
Feb 3, 2026
676.00
714.00
673.00
687.00
686.79
398,335
Feb 2, 2026
638.00
650.00
636.00
650.00
649.80
316,857
Jan 30, 2026
638.00
644.00
633.00
638.00
637.80
239,479
Jan 29, 2026
645.00
646.00
633.00
637.00
636.80
164,701
Jan 28, 2026
640.00
645.00
635.00
643.00
642.80
127,538
Jan 27, 2026
635.00
638.00
629.00
637.00
636.80
229,412
Jan 26, 2026
637.00
646.00
630.00
635.00
634.80
218,375
Jan 23, 2026
640.00
646.00
630.00
635.00
634.80
282,152
Jan 22, 2026
637.00
652.00
637.00
641.00
640.80
154,749
Jan 21, 2026
635.00
644.00
629.00
641.00
640.80
200,215
Jan 20, 2026
640.00
650.00
635.00
636.00
635.80
155,659
Jan 19, 2026
641.00
646.00
636.00
645.00
644.80
69,715
Jan 16, 2026
645.00
648.00
638.00
645.00
644.80
89,845
Jan 15, 2026
630.00
642.00
623.00
642.00
641.80
108,453
Jan 14, 2026
614.00
628.00
608.90
628.00
627.81
364,498
Jan 13, 2026
618.00
621.00
610.00
614.00
613.81
494,864
Jan 12, 2026
620.00
627.00
615.00
617.00
616.81
73,299
Jan 9, 2026
610.00
630.00
610.00
624.00
623.81
62,641
Jan 8, 2026
617.00
628.00
611.00
625.00
624.81
73,784
Jan 7, 2026
629.00
629.00
613.00
618.00
617.81
139,648
Jan 6, 2026
627.00
627.00
617.00
617.00
616.81
119,296
Jan 5, 2026
619.00
623.00
611.00
623.00
622.81
196,599
Jan 2, 2026
638.00
638.00
615.00
617.00
616.81
103,868
Dec 31, 2025
631.00
642.00
623.00
624.00
623.81
26,168
Dec 30, 2025
630.00
635.00
625.00
631.00
630.80
49,698
Dec 29, 2025
620.00
632.00
620.00
630.00
629.81
62,820
Dec 24, 2025
627.00
638.00
624.00
626.00
625.81
26,162
Dec 23, 2025
632.00
641.00
627.00
627.00
626.81
42,257
Dec 22, 2025
637.00
650.00
633.00
635.00
634.80
71,046
Dec 19, 2025
637.00
649.00
634.00
648.00
647.80
212,540
Dec 18, 2025
636.00
640.00
630.00
639.00
638.80
148,819
Dec 17, 2025
624.00
640.00
624.00
635.00
634.80
117,610
Dec 16, 2025
636.00
639.00
625.00
634.00
633.80
141,940
Dec 15, 2025
617.00
640.00
617.00
634.00
633.80
81,387
Dec 12, 2025
623.00
636.00
621.00
630.00
629.81
127,469
Dec 11, 2025
630.00
636.00
625.00
626.00
625.81
57,560
Dec 10, 2025
628.00
633.00
619.00
631.00
630.80
155,945
Dec 9, 2025
624.00
629.00
621.00
623.00
622.81
189,035
Dec 8, 2025
631.00
639.00
623.00
626.00
625.81
109,550
Dec 5, 2025
631.00
639.00
627.00
634.00
633.80
67,732
Dec 4, 2025
640.00
640.00
630.00
632.00
631.80
81,949
Dec 3, 2025
627.00
639.00
622.00
638.00
637.80
147,404
Dec 2, 2025
634.00
649.00
625.00
627.00
626.81
233,227
Dec 1, 2025
653.00
653.00
640.00
640.00
639.80
113,546
Nov 28, 2025
655.00
655.00
647.00
649.00
648.80
84,688
Nov 27, 2025
655.00
655.00
644.00
653.00
652.80
82,689
Nov 26, 2025
653.00
655.00
640.00
649.00
648.80
85,890
Nov 25, 2025
640.00
653.00
632.00
651.00
650.80
78,145
Nov 24, 2025
650.00
650.00
636.00
641.00
640.80
317,041
Nov 21, 2025
639.00
649.00
631.00
639.00
638.80
264,585
Nov 20, 2025
637.00
651.00
632.00
639.00
638.80
126,505
Nov 19, 2025
647.00
651.00
639.00
639.00
638.80
189,250
Nov 18, 2025
650.00
652.00
640.00
647.00
646.80
123,212
Nov 17, 2025
640.00
655.00
640.00
650.00
649.80
109,615
Nov 14, 2025
651.00
657.01
645.00
652.00
651.80
80,416
Nov 13, 2025
673.00
684.00
652.00
652.00
651.80
97,978
Nov 12, 2025
678.00
683.00
674.00
677.00
676.79
78,505
Nov 11, 2025
674.00
684.00
667.00
677.00
676.79
120,963
Nov 10, 2025
684.00
687.00
669.00
676.00
675.79
162,511
Nov 7, 2025
680.00
680.00
670.00
680.00
679.79
118,440
Nov 6, 2025
676.00
680.00
668.00
676.00
675.79
77,550
Nov 5, 2025
674.00
679.00
665.00
676.00
675.79
129,684
Nov 4, 2025
669.00
672.00
655.00
671.00
670.79
185,379
Nov 3, 2025
675.00
675.00
663.00
668.00
667.79
172,662
Oct 31, 2025
680.00
680.00
662.00
669.00
668.79
110,785
Oct 30, 2025
673.00
678.00
666.00
670.00
669.79
84,834
