A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 625.00 | 645.00 | 625.00 | 635.00 | 615.48 | 417,659 |
| 2026-05-01 | 639.50 | 650.50 | 636.50 | 638.00 | 618.39 | 86,589 |
| 2026-04-30 | 644.50 | 645.50 | 635.00 | 641.00 | 621.29 | 168,550 |
| 2026-04-29 | 652.00 | 652.00 | 634.00 | 635.50 | 615.96 | 163,494 |
| 2026-04-28 | 653.00 | 653.50 | 642.00 | 642.00 | 622.26 | 292,874 |
| 2026-04-27 | 651.00 | 654.00 | 641.50 | 650.00 | 630.02 | 187,652 |
| 2026-04-24 | 644.50 | 646.00 | 628.50 | 642.50 | 622.75 | 227,529 |
| 2026-04-23 | 658.00 | 658.00 | 634.00 | 639.50 | 619.84 | 274,714 |
| 2026-04-22 | 670.00 | 670.00 | 644.00 | 647.00 | 627.11 | 154,391 |
| 2026-04-21 | 670.50 | 679.00 | 655.50 | 655.50 | 635.35 | 686,374 |
| 2026-04-20 | 652.00 | 675.50 | 652.00 | 667.00 | 646.49 | 764,914 |
| 2026-04-17 | 656.00 | 663.00 | 643.50 | 663.00 | 642.62 | 185,294 |
| 2026-04-16 | 653.00 | 653.00 | 643.00 | 651.50 | 631.47 | 857,199 |
| 2026-04-15 | 650.00 | 652.00 | 641.00 | 645.00 | 625.17 | 231,228 |
| 2026-04-14 | 646.00 | 653.50 | 638.00 | 647.50 | 627.59 | 176,976 |
| 2026-04-13 | 647.00 | 659.50 | 636.50 | 638.00 | 618.39 | 107,442 |
| 2026-04-10 | 660.00 | 660.00 | 641.50 | 645.50 | 625.66 | 196,778 |
| 2026-04-09 | 668.00 | 685.00 | 645.50 | 648.00 | 628.08 | 203,010 |
| 2026-04-08 | 644.00 | 655.50 | 630.00 | 652.50 | 632.44 | 514,112 |
| 2026-04-07 | 635.00 | 649.50 | 627.00 | 634.50 | 614.99 | 292,357 |
| 2026-04-02 | 628.00 | 639.00 | 621.00 | 632.00 | 612.57 | 246,252 |
| 2026-04-01 | 658.00 | 670.00 | 622.00 | 627.00 | 607.72 | 330,269 |
| 2026-03-31 | 626.00 | 681.00 | 615.00 | 652.00 | 631.96 | 342,599 |
| 2026-03-30 | 625.00 | 625.00 | 610.00 | 617.00 | 598.03 | 169,789 |
| 2026-03-27 | 635.00 | 635.00 | 614.00 | 619.00 | 599.97 | 112,082 |
| 2026-03-26 | 615.00 | 634.00 | 615.00 | 626.00 | 606.76 | 92,064 |
| 2026-03-25 | 620.00 | 635.00 | 620.00 | 630.00 | 610.63 | 164,363 |
| 2026-03-24 | 622.00 | 631.00 | 617.00 | 624.00 | 604.82 | 139,303 |
| 2026-03-23 | 635.00 | 635.00 | 608.00 | 623.00 | 603.85 | 187,583 |
| 2026-03-20 | 635.00 | 642.00 | 623.00 | 626.00 | 606.76 | 1,268,700 |
| 2026-03-19 | 641.00 | 647.00 | 630.00 | 635.00 | 615.48 | 252,845 |
| 2026-03-18 | 651.00 | 663.00 | 650.00 | 650.00 | 630.02 | 108,301 |
| 2026-03-17 | 670.00 | 670.00 | 655.00 | 659.00 | 638.74 | 175,232 |
| 2026-03-16 | 669.00 | 680.00 | 662.00 | 663.00 | 642.62 | 69,781 |
| 2026-03-13 | 671.00 | 674.00 | 664.00 | 669.00 | 648.43 | 127,684 |
| 2026-03-12 | 657.00 | 678.00 | 657.00 | 674.00 | 653.28 | 234,545 |
| 2026-03-11 | 664.00 | 677.00 | 663.00 | 663.00 | 642.62 | 75,034 |
| 2026-03-10 | 675.00 | 683.00 | 670.00 | 676.00 | 655.22 | 120,912 |
| 2026-03-09 | 674.00 | 679.00 | 666.00 | 675.00 | 654.25 | 134,827 |
| 2026-03-06 | 675.00 | 689.00 | 675.00 | 683.00 | 662.00 | 118,392 |
| 2026-03-05 | 682.00 | 689.00 | 676.00 | 682.00 | 661.03 | 119,917 |
| 2026-03-04 | 681.00 | 692.00 | 674.00 | 682.00 | 661.03 | 173,131 |
| 2026-03-03 | 705.00 | 705.00 | 676.00 | 680.00 | 659.10 | 96,971 |
| 2026-03-02 | 704.00 | 704.00 | 693.00 | 696.00 | 674.60 | 303,558 |
| 2026-02-27 | 701.00 | 703.00 | 693.00 | 696.00 | 674.60 | 321,445 |
| 2026-02-26 | 699.00 | 702.00 | 691.00 | 696.00 | 674.60 | 96,934 |
| 2026-02-25 | 712.00 | 712.00 | 694.00 | 694.00 | 672.66 | 210,666 |
| 2026-02-24 | 711.00 | 715.32 | 703.00 | 706.00 | 684.30 | 138,605 |
| 2026-02-23 | 704.00 | 711.00 | 695.00 | 708.00 | 686.23 | 192,827 |
| 2026-02-20 | 697.00 | 702.00 | 686.00 | 696.00 | 674.60 | 138,107 |
| 2026-02-19 | 687.00 | 694.00 | 682.00 | 691.00 | 669.76 | 179,035 |
| 2026-02-18 | 688.00 | 694.00 | 680.00 | 689.00 | 667.82 | 187,611 |
| 2026-02-17 | 684.00 | 687.00 | 672.00 | 683.00 | 662.00 | 71,028 |
| 2026-02-16 | 675.00 | 681.00 | 666.00 | 674.00 | 653.28 | 182,614 |
| 2026-02-13 | 656.00 | 669.00 | 655.00 | 667.00 | 646.49 | 109,832 |
| 2026-02-12 | 656.00 | 661.00 | 648.00 | 659.00 | 638.74 | 107,411 |
| 2026-02-11 | 660.00 | 669.00 | 650.00 | 652.00 | 631.96 | 209,005 |
| 2026-02-10 | 662.00 | 667.00 | 654.00 | 659.00 | 638.74 | 194,592 |
| 2026-02-09 | 669.00 | 676.00 | 658.00 | 662.00 | 641.65 | 133,238 |
| 2026-02-06 | 678.00 | 678.00 | 663.00 | 669.00 | 648.43 | 193,786 |
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.