A.G.Barr PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 565.00 | 577.00 | 564.00 | 577.00 | 577.00 | 427,159 |
| 2026-10-20 | 565.00 | 571.00 | 560.00 | 568.00 | 568.00 | 1,083,826 |
| 2026-10-19 | 571.00 | 572.00 | 563.00 | 564.00 | 564.00 | 143,118 |
| 2026-10-16 | 569.00 | 570.00 | 560.00 | 569.00 | 569.00 | 292,744 |
| 2026-10-15 | 559.00 | 571.00 | 559.00 | 566.00 | 566.00 | 350,804 |
| 2026-10-14 | 555.00 | 566.30 | 554.00 | 560.00 | 560.00 | 321,254 |
| 2026-10-13 | 550.00 | 568.00 | 550.00 | 556.00 | 556.00 | 137,729 |
| 2026-10-12 | 559.00 | 559.00 | 550.00 | 555.00 | 555.00 | 170,593 |
| 2026-10-09 | 552.00 | 560.00 | 551.00 | 552.00 | 552.00 | 341,050 |
| 2026-10-08 | 546.00 | 556.00 | 542.94 | 549.00 | 549.00 | 878,899 |
| 2026-10-07 | 555.00 | 564.00 | 554.00 | 560.00 | 559.96 | 476,339 |
| 2026-10-06 | 552.00 | 561.00 | 544.00 | 558.00 | 557.96 | 277,133 |
| 2026-10-05 | 553.00 | 554.92 | 542.00 | 547.00 | 546.96 | 367,894 |
| 2026-10-02 | 546.00 | 556.42 | 538.00 | 542.00 | 538.30 | 569,397 |
| 2026-10-01 | 570.00 | 574.00 | 543.00 | 547.00 | 543.27 | 1,098,403 |
| 2026-09-30 | 570.00 | 587.00 | 567.00 | 576.00 | 572.07 | 805,100 |
| 2026-09-29 | 603.00 | 609.75 | 572.00 | 578.00 | 574.06 | 650,146 |
| 2026-09-28 | 607.00 | 607.00 | 590.04 | 599.00 | 594.91 | 123,860 |
| 2026-09-25 | 607.00 | 607.00 | 593.00 | 594.00 | 589.95 | 94,793 |
| 2026-09-24 | 587.00 | 601.00 | 586.00 | 594.00 | 589.95 | 158,966 |
| 2026-09-23 | 606.00 | 606.00 | 588.00 | 588.00 | 583.99 | 136,422 |
| 2026-09-22 | 594.00 | 610.00 | 594.00 | 604.00 | 599.88 | 160,709 |
| 2026-09-21 | 603.00 | 608.00 | 598.00 | 606.00 | 601.87 | 143,612 |
| 2026-09-18 | 604.00 | 610.00 | 597.00 | 602.00 | 597.89 | 719,781 |
| 2026-09-17 | 610.00 | 611.00 | 600.00 | 604.00 | 599.88 | 178,416 |
| 2026-09-16 | 603.00 | 604.00 | 590.00 | 601.00 | 596.90 | 209,634 |
| 2026-09-15 | 600.00 | 604.00 | 588.00 | 602.00 | 597.89 | 148,592 |
| 2026-09-14 | 594.00 | 605.00 | 587.00 | 590.00 | 585.98 | 185,872 |
| 2026-09-11 | 597.00 | 600.00 | 587.00 | 590.00 | 585.98 | 140,015 |
| 2026-09-10 | 609.00 | 609.00 | 581.00 | 592.00 | 587.96 | 122,670 |
| 2026-09-09 | 590.00 | 602.00 | 590.00 | 597.00 | 592.93 | 261,340 |
| 2026-09-08 | 606.00 | 610.00 | 595.00 | 601.00 | 596.90 | 211,191 |
| 2026-09-07 | 595.00 | 606.00 | 591.00 | 603.00 | 598.89 | 150,278 |
| 2026-09-04 | 587.00 | 601.00 | 583.00 | 601.00 | 596.90 | 126,770 |
| 2026-09-03 | 601.00 | 601.00 | 584.00 | 592.00 | 587.96 | 149,686 |
| 2026-09-02 | 590.00 | 599.00 | 585.00 | 585.00 | 581.01 | 143,292 |
| 2026-09-01 | 607.00 | 607.00 | 588.00 | 592.00 | 587.96 | 178,502 |
| 2026-08-28 | 614.00 | 614.00 | 594.00 | 596.00 | 591.93 | 104,358 |
| 2026-08-27 | 614.00 | 614.00 | 600.00 | 600.00 | 595.91 | 46,801 |
| 2026-08-26 | 605.00 | 612.00 | 598.00 | 606.00 | 601.87 | 112,169 |
| 2026-08-25 | 613.00 | 613.00 | 601.00 | 604.00 | 599.88 | 50,298 |
| 2026-08-24 | 594.00 | 609.00 | 594.00 | 609.00 | 604.85 | 149,575 |
| 2026-08-21 | 595.00 | 610.00 | 595.00 | 604.00 | 599.88 | 94,340 |
| 2026-08-20 | 613.00 | 613.00 | 597.00 | 603.00 | 598.89 | 83,449 |
| 2026-08-19 | 594.00 | 605.00 | 594.00 | 605.00 | 600.87 | 88,984 |
| 2026-08-18 | 595.00 | 603.00 | 592.00 | 600.00 | 595.91 | 157,179 |
| 2026-08-17 | 605.00 | 605.00 | 593.00 | 594.00 | 589.95 | 138,276 |
| 2026-08-14 | 608.00 | 609.00 | 596.00 | 604.00 | 599.88 | 90,061 |
| 2026-08-13 | 615.00 | 615.00 | 596.00 | 599.00 | 594.91 | 204,903 |
| 2026-08-12 | 604.00 | 612.00 | 601.00 | 602.00 | 597.89 | 77,295 |
| 2026-08-11 | 601.00 | 615.00 | 598.00 | 606.00 | 601.87 | 314,186 |
| 2026-08-10 | 616.00 | 616.00 | 602.00 | 604.00 | 599.88 | 178,012 |
| 2026-08-07 | 610.00 | 619.00 | 604.00 | 607.00 | 602.86 | 485,432 |
| 2026-08-06 | 616.00 | 621.00 | 609.00 | 610.00 | 605.84 | 198,477 |
| 2026-08-05 | 608.00 | 615.00 | 592.00 | 615.00 | 610.80 | 360,402 |
| 2026-08-04 | 639.00 | 640.00 | 589.00 | 610.00 | 605.84 | 1,328,442 |
| 2026-08-03 | 659.00 | 659.00 | 642.00 | 645.00 | 640.60 | 160,323 |
| 2026-07-31 | 657.00 | 664.00 | 650.00 | 650.00 | 645.57 | 123,373 |
| 2026-07-30 | 651.00 | 664.00 | 641.00 | 656.00 | 651.53 | 89,599 |
| 2026-07-29 | 650.00 | 663.00 | 646.00 | 656.00 | 651.53 | 187,439 |
Page 1 of 3 · 128 trading daysOlder →
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.