A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 625.00 | 657.00 | 625.00 | 657.00 | 652.52 | 90,509 |
| 2026-07-27 | 636.00 | 649.00 | 629.00 | 635.00 | 630.67 | 65,597 |
| 2026-07-24 | 637.00 | 649.00 | 628.00 | 634.00 | 629.68 | 205,901 |
| 2026-07-23 | 649.00 | 655.00 | 636.00 | 640.00 | 635.63 | 103,906 |
| 2026-07-22 | 650.00 | 661.00 | 646.00 | 655.00 | 650.53 | 133,660 |
| 2026-07-21 | 644.00 | 653.00 | 642.00 | 650.00 | 645.57 | 83,647 |
| 2026-07-20 | 653.00 | 658.00 | 647.00 | 652.00 | 647.55 | 108,010 |
| 2026-07-17 | 644.00 | 660.00 | 642.00 | 655.00 | 650.53 | 99,319 |
| 2026-07-16 | 647.00 | 653.00 | 631.00 | 653.00 | 648.55 | 124,629 |
| 2026-07-15 | 639.00 | 639.00 | 618.00 | 639.00 | 634.64 | 142,183 |
| 2026-07-14 | 627.00 | 640.00 | 622.00 | 636.00 | 631.66 | 171,189 |
| 2026-07-13 | 632.00 | 639.00 | 622.00 | 631.00 | 626.70 | 219,291 |
| 2026-07-10 | 638.00 | 640.00 | 627.00 | 633.00 | 628.68 | 195,475 |
| 2026-07-09 | 640.00 | 647.00 | 630.00 | 637.00 | 632.65 | 145,863 |
| 2026-07-08 | 643.00 | 645.00 | 633.00 | 640.00 | 635.63 | 128,037 |
| 2026-07-07 | 619.00 | 648.00 | 619.00 | 645.00 | 640.60 | 234,478 |
| 2026-07-06 | 645.00 | 645.00 | 626.00 | 628.00 | 623.72 | 93,433 |
| 2026-07-03 | 648.00 | 648.00 | 630.00 | 638.00 | 633.65 | 150,971 |
| 2026-07-02 | 636.00 | 646.00 | 625.00 | 641.00 | 636.63 | 156,654 |
| 2026-07-01 | 632.00 | 639.00 | 622.00 | 633.00 | 628.68 | 231,573 |
| 2026-06-30 | 639.00 | 642.00 | 631.00 | 633.00 | 628.68 | 272,709 |
| 2026-06-29 | 651.00 | 651.00 | 632.00 | 641.00 | 636.63 | 99,878 |
| 2026-06-26 | 631.00 | 648.00 | 631.00 | 648.00 | 643.58 | 99,953 |
| 2026-06-25 | 626.00 | 642.00 | 622.00 | 639.00 | 634.64 | 167,864 |
| 2026-06-24 | 619.00 | 631.00 | 613.00 | 627.00 | 622.72 | 628,677 |
| 2026-06-23 | 602.00 | 621.00 | 600.00 | 618.00 | 613.78 | 92,341 |
| 2026-06-22 | 628.00 | 630.00 | 607.00 | 613.00 | 608.82 | 153,825 |
| 2026-06-19 | 644.00 | 644.00 | 624.00 | 624.00 | 619.74 | 236,213 |
| 2026-06-18 | 636.00 | 652.00 | 627.00 | 637.00 | 632.65 | 125,489 |
| 2026-06-17 | 655.00 | 655.00 | 632.00 | 643.00 | 638.61 | 125,048 |
| 2026-06-16 | 640.00 | 656.00 | 636.00 | 647.00 | 642.59 | 120,189 |
| 2026-06-15 | 643.00 | 664.00 | 642.00 | 645.00 | 640.60 | 275,465 |
| 2026-06-12 | 650.00 | 666.00 | 649.00 | 652.00 | 647.55 | 333,319 |
| 2026-06-11 | 639.00 | 658.00 | 639.00 | 653.00 | 648.55 | 222,692 |
| 2026-06-10 | 620.00 | 651.00 | 618.00 | 648.00 | 643.58 | 218,964 |
| 2026-06-09 | 615.00 | 625.00 | 613.00 | 621.00 | 616.76 | 124,225 |
| 2026-06-08 | 625.00 | 625.00 | 603.00 | 615.00 | 610.80 | 110,103 |
| 2026-06-05 | 620.00 | 620.00 | 600.00 | 615.00 | 610.80 | 166,678 |
| 2026-06-04 | 621.00 | 621.00 | 602.00 | 607.00 | 602.86 | 82,502 |
| 2026-06-03 | 606.00 | 627.46 | 603.00 | 613.00 | 608.82 | 262,480 |
| 2026-06-02 | 613.00 | 620.40 | 597.00 | 607.00 | 602.86 | 337,280 |
| 2026-06-01 | 615.00 | 617.58 | 598.00 | 598.00 | 593.92 | 268,537 |
| 2026-05-29 | 608.00 | 624.56 | 602.00 | 610.00 | 605.84 | 372,161 |
| 2026-05-28 | 622.00 | 622.00 | 603.00 | 603.00 | 598.89 | 126,281 |
| 2026-05-27 | 611.00 | 618.00 | 607.00 | 615.00 | 610.80 | 58,293 |
| 2026-05-26 | 620.00 | 627.00 | 610.00 | 610.00 | 605.84 | 342,337 |
| 2026-05-22 | 605.00 | 622.00 | 605.00 | 619.00 | 614.78 | 111,677 |
| 2026-05-21 | 608.00 | 616.00 | 605.00 | 614.00 | 609.81 | 175,669 |
| 2026-05-20 | 604.00 | 615.00 | 599.00 | 610.00 | 605.84 | 129,712 |
| 2026-05-19 | 590.00 | 611.00 | 590.00 | 608.00 | 603.85 | 116,203 |
| 2026-05-18 | 605.00 | 605.00 | 594.00 | 600.00 | 595.91 | 130,678 |
| 2026-05-15 | 593.00 | 605.00 | 593.00 | 599.00 | 594.91 | 125,935 |
| 2026-05-14 | 605.00 | 606.00 | 599.00 | 602.00 | 597.89 | 130,171 |
| 2026-05-13 | 603.00 | 607.00 | 590.00 | 599.00 | 594.91 | 251,268 |
| 2026-05-12 | 605.00 | 606.00 | 598.00 | 605.00 | 600.87 | 186,823 |
| 2026-05-11 | 614.00 | 620.00 | 602.00 | 608.00 | 603.85 | 238,675 |
| 2026-05-08 | 614.00 | 622.00 | 612.00 | 616.00 | 611.80 | 195,359 |
| 2026-05-07 | 621.00 | 627.03 | 610.00 | 619.00 | 614.78 | 246,228 |
| 2026-05-06 | 625.50 | 649.50 | 625.50 | 634.00 | 614.51 | 184,850 |
| 2026-05-05 | 625.00 | 645.00 | 625.00 | 635.00 | 615.48 | 417,659 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0382 GBP |
| 2026-05-07 | 0.1527 GBP |
| 2025-10-09 | 0.0344 GBP |
| 2025-05-08 | 0.1376 GBP |
| 2024-10-03 | 0.0310 GBP |
| 2024-05-09 | 0.1240 GBP |
| 2023-10-05 | 0.0265 GBP |
| 2023-05-11 | 0.1060 GBP |
| 2022-10-06 | 0.0250 GBP |
| 2022-05-12 | 0.1000 GBP |
| 2021-10-07 | 0.1200 GBP |
| 2019-10-03 | 0.0400 GBP |
| 2019-05-09 | 0.1274 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.