A.G. BARR p.l.c. (LON:BAG)
London
· Delayed Price · Currency is GBP · Price in GBX 683.00
+1.00 (0.15%)
Mar 6, 2026, 4:35 PM GMT
A.G. BARR p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 675.00 | 689.00 | 675.00 | 681.05 | - | -0.14% | 19,203 |
| Mar 5, 2026 | 682.00 | 689.00 | 676.00 | 682.00 | 682.00 | - | 119,918 |
| Mar 4, 2026 | 681.00 | 692.00 | 674.00 | 682.00 | 682.00 | 0.29% | 173,131 |
| Mar 3, 2026 | 705.00 | 705.00 | 676.00 | 680.00 | 680.00 | -2.30% | 96,971 |
| Mar 2, 2026 | 704.00 | 704.00 | 687.00 | 696.00 | 696.00 | - | 303,558 |
| Feb 27, 2026 | 701.00 | 703.00 | 693.00 | 696.00 | 696.00 | - | 320,766 |
| Feb 26, 2026 | 699.00 | 699.00 | 692.00 | 696.00 | 696.00 | 0.29% | 96,819 |
| Feb 25, 2026 | 712.00 | 712.00 | 694.00 | 694.00 | 694.00 | -1.70% | 210,564 |
| Feb 24, 2026 | 711.00 | 715.32 | 703.00 | 706.00 | 706.00 | -0.28% | 138,605 |
| Feb 23, 2026 | 704.00 | 711.00 | 695.00 | 708.00 | 708.00 | 1.72% | 192,822 |
| Feb 20, 2026 | 697.00 | 702.00 | 686.00 | 696.00 | 696.00 | 0.72% | 136,760 |
| Feb 19, 2026 | 687.00 | 694.00 | 682.00 | 691.00 | 691.00 | 0.29% | 179,035 |
| Feb 18, 2026 | 688.00 | 694.00 | 680.00 | 689.00 | 689.00 | 0.88% | 187,612 |
| Feb 17, 2026 | 684.00 | 687.00 | 672.00 | 683.00 | 683.00 | 1.34% | 71,028 |
| Feb 16, 2026 | 675.00 | 681.00 | 666.00 | 674.00 | 674.00 | 1.05% | 182,614 |
| Feb 13, 2026 | 656.00 | 669.00 | 655.00 | 667.00 | 667.00 | 1.21% | 109,833 |
| Feb 12, 2026 | 656.00 | 661.00 | 648.00 | 659.00 | 659.00 | 1.07% | 107,411 |
| Feb 11, 2026 | 660.00 | 669.00 | 650.00 | 652.00 | 652.00 | -1.06% | 209,005 |
| Feb 10, 2026 | 662.00 | 667.00 | 654.00 | 659.00 | 659.00 | -0.45% | 194,593 |
| Feb 9, 2026 | 669.00 | 676.00 | 658.00 | 662.00 | 662.00 | -1.05% | 133,239 |
| Feb 6, 2026 | 678.00 | 678.00 | 663.00 | 669.00 | 669.00 | -0.59% | 193,787 |
| Feb 5, 2026 | 670.00 | 680.00 | 665.00 | 673.00 | 673.00 | -0.74% | 78,672 |
| Feb 4, 2026 | 700.00 | 700.00 | 676.00 | 678.00 | 678.00 | -1.31% | 244,299 |
| Feb 3, 2026 | 676.00 | 708.00 | 675.00 | 687.00 | 687.00 | 5.69% | 398,217 |
| Feb 2, 2026 | 638.00 | 650.00 | 636.00 | 650.00 | 650.00 | 1.88% | 316,857 |
| Jan 30, 2026 | 638.00 | 644.00 | 634.00 | 638.00 | 638.00 | 0.16% | 239,351 |
| Jan 29, 2026 | 645.00 | 646.00 | 633.00 | 637.00 | 637.00 | -0.93% | 164,701 |
| Jan 28, 2026 | 640.00 | 644.00 | 635.00 | 643.00 | 643.00 | 0.94% | 127,428 |
| Jan 27, 2026 | 635.00 | 638.00 | 629.00 | 637.00 | 637.00 | 0.31% | 229,412 |
| Jan 26, 2026 | 637.00 | 646.00 | 630.00 | 635.00 | 635.00 | - | 218,375 |
| Jan 23, 2026 | 640.00 | 646.00 | 630.00 | 635.00 | 635.00 | -0.94% | 282,152 |
| Jan 22, 2026 | 637.00 | 652.00 | 637.00 | 641.00 | 641.00 | - | 148,571 |
| Jan 21, 2026 | 635.00 | 644.00 | 634.00 | 641.00 | 641.00 | 0.79% | 200,146 |
| Jan 20, 2026 | 640.00 | 650.00 | 635.00 | 636.00 | 636.00 | -1.40% | 155,659 |
| Jan 19, 2026 | 641.00 | 646.00 | 636.00 | 645.00 | 645.00 | - | 69,716 |
| Jan 16, 2026 | 645.00 | 648.00 | 640.00 | 645.00 | 645.00 | 0.47% | 89,777 |
| Jan 15, 2026 | 630.00 | 642.00 | 623.00 | 642.00 | 642.00 | 2.23% | 108,454 |
| Jan 14, 2026 | 614.00 | 628.00 | 608.90 | 628.00 | 628.00 | 2.28% | 364,499 |
| Jan 13, 2026 | 618.00 | 621.00 | 610.00 | 614.00 | 614.00 | -0.49% | 494,864 |
| Jan 12, 2026 | 620.00 | 627.00 | 615.00 | 617.00 | 617.00 | -1.12% | 73,300 |
| Jan 9, 2026 | 610.00 | 627.00 | 610.00 | 624.00 | 624.00 | -0.16% | 62,562 |
| Jan 8, 2026 | 617.00 | 628.00 | 611.00 | 625.00 | 625.00 | 1.13% | 73,785 |
| Jan 7, 2026 | 629.00 | 629.00 | 613.00 | 618.00 | 618.00 | 0.16% | 139,649 |
| Jan 6, 2026 | 627.00 | 627.00 | 617.00 | 617.00 | 617.00 | -0.96% | 119,296 |
| Jan 5, 2026 | 619.00 | 623.00 | 613.00 | 623.00 | 623.00 | 0.97% | 196,423 |
| Jan 2, 2026 | 638.00 | 638.00 | 615.00 | 617.00 | 617.00 | -1.12% | 103,869 |
| Dec 31, 2025 | 631.00 | 642.00 | 623.00 | 624.00 | 624.00 | -1.11% | 26,168 |
| Dec 30, 2025 | 630.00 | 635.00 | 625.00 | 631.00 | 631.00 | 0.16% | 49,698 |
| Dec 29, 2025 | 620.00 | 632.00 | 620.00 | 630.00 | 630.00 | 0.64% | 62,820 |
| Dec 24, 2025 | 627.00 | 630.00 | 624.00 | 626.00 | 626.00 | -0.16% | 26,117 |
| Dec 23, 2025 | 632.00 | 641.00 | 627.00 | 627.00 | 627.00 | -1.26% | 42,257 |
| Dec 22, 2025 | 637.00 | 650.00 | 633.00 | 635.00 | 635.00 | -2.01% | 71,046 |
| Dec 19, 2025 | 637.00 | 649.00 | 635.00 | 648.00 | 648.00 | 1.41% | 212,426 |
| Dec 18, 2025 | 636.00 | 640.00 | 630.00 | 639.00 | 639.00 | 0.63% | 148,819 |
| Dec 17, 2025 | 624.00 | 640.00 | 624.00 | 635.00 | 635.00 | 0.16% | 117,610 |
| Dec 16, 2025 | 636.00 | 639.00 | 625.00 | 634.00 | 634.00 | - | 141,940 |
| Dec 15, 2025 | 617.00 | 640.00 | 617.00 | 634.00 | 634.00 | 0.63% | 81,388 |
| Dec 12, 2025 | 623.00 | 636.00 | 621.00 | 630.00 | 630.00 | 0.64% | 127,470 |
| Dec 11, 2025 | 630.00 | 636.00 | 625.00 | 626.00 | 626.00 | -0.79% | 57,561 |
| Dec 10, 2025 | 628.00 | 632.00 | 619.00 | 631.00 | 631.00 | 1.28% | 155,861 |
| Dec 9, 2025 | 624.00 | 629.00 | 621.00 | 623.00 | 623.00 | -0.48% | 189,035 |
| Dec 8, 2025 | 631.00 | 639.00 | 623.00 | 626.00 | 626.00 | -1.26% | 109,550 |
| Dec 5, 2025 | 631.00 | 639.00 | 627.00 | 634.00 | 634.00 | 0.32% | 67,733 |
| Dec 4, 2025 | 640.00 | 640.00 | 630.00 | 632.00 | 632.00 | -0.94% | 81,950 |
| Dec 3, 2025 | 627.00 | 639.00 | 622.00 | 638.00 | 638.00 | 1.75% | 147,404 |
| Dec 2, 2025 | 634.00 | 649.00 | 625.00 | 627.00 | 627.00 | -2.03% | 233,227 |
| Dec 1, 2025 | 653.00 | 653.00 | 640.00 | 640.00 | 640.00 | -1.39% | 113,340 |
| Nov 28, 2025 | 655.00 | 655.00 | 647.00 | 649.00 | 649.00 | -0.61% | 84,688 |
| Nov 27, 2025 | 655.00 | 655.00 | 644.00 | 653.00 | 653.00 | 0.62% | 82,689 |
| Nov 26, 2025 | 653.00 | 655.00 | 640.00 | 649.00 | 649.00 | -0.31% | 85,891 |
| Nov 25, 2025 | 640.00 | 653.00 | 632.00 | 651.00 | 651.00 | 1.56% | 78,146 |
| Nov 24, 2025 | 650.00 | 650.00 | 637.00 | 641.00 | 641.00 | 0.31% | 316,938 |
| Nov 21, 2025 | 642.00 | 642.00 | 636.00 | 639.00 | 639.00 | - | 264,472 |
| Nov 20, 2025 | 636.14 | 645.00 | 636.00 | 639.00 | 639.00 | - | 126,439 |
| Nov 19, 2025 | 647.00 | 651.00 | 639.00 | 639.00 | 639.00 | -1.24% | 189,250 |
| Nov 18, 2025 | 650.00 | 652.00 | 640.00 | 647.00 | 647.00 | -0.46% | 123,212 |
| Nov 17, 2025 | 640.00 | 655.00 | 640.00 | 650.00 | 650.00 | -0.31% | 109,615 |
| Nov 14, 2025 | 651.00 | 657.01 | 645.00 | 652.00 | 652.00 | - | 80,417 |
| Nov 13, 2025 | 673.00 | 684.00 | 652.00 | 652.00 | 652.00 | -3.69% | 97,978 |
| Nov 12, 2025 | 678.00 | 683.00 | 674.00 | 677.00 | 677.00 | - | 78,506 |
| Nov 11, 2025 | 674.00 | 684.00 | 667.00 | 677.00 | 677.00 | 0.15% | 120,964 |
| Nov 10, 2025 | 684.00 | 687.00 | 669.00 | 676.00 | 676.00 | -0.59% | 162,512 |
| Nov 7, 2025 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.59% | 118,441 |
| Nov 6, 2025 | 676.00 | 680.00 | 668.00 | 676.00 | 676.00 | - | 77,551 |
| Nov 5, 2025 | 674.00 | 679.00 | 665.00 | 676.00 | 676.00 | 0.75% | 129,685 |
| Nov 4, 2025 | 669.00 | 672.00 | 655.00 | 671.00 | 671.00 | 0.45% | 185,379 |
| Nov 3, 2025 | 675.00 | 675.00 | 663.00 | 668.00 | 668.00 | -0.15% | 172,663 |
| Oct 31, 2025 | 680.00 | 680.00 | 662.00 | 669.00 | 669.00 | -0.15% | 110,786 |
| Oct 30, 2025 | 673.00 | 678.00 | 666.00 | 670.00 | 670.00 | -1.03% | 84,834 |
| Oct 29, 2025 | 689.00 | 690.00 | 677.00 | 677.00 | 677.00 | -1.17% | 103,156 |
| Oct 28, 2025 | 677.00 | 685.00 | 674.00 | 685.00 | 685.00 | 0.44% | 250,382 |
| Oct 27, 2025 | 696.00 | 696.00 | 678.00 | 682.00 | 682.00 | -0.73% | 88,681 |
| Oct 24, 2025 | 696.00 | 696.00 | 679.00 | 687.00 | 687.00 | -0.43% | 57,949 |
| Oct 23, 2025 | 690.00 | 693.00 | 683.00 | 690.00 | 690.00 | 0.15% | 93,086 |
| Oct 22, 2025 | 676.00 | 690.00 | 676.00 | 689.00 | 689.00 | 1.17% | 194,500 |
| Oct 21, 2025 | 690.00 | 690.00 | 679.00 | 681.00 | 681.00 | -0.15% | 54,359 |
| Oct 20, 2025 | 684.00 | 689.00 | 679.00 | 682.00 | 682.00 | -0.29% | 344,378 |
| Oct 17, 2025 | 666.00 | 688.00 | 666.00 | 684.00 | 684.00 | 0.88% | 137,255 |
| Oct 16, 2025 | 675.00 | 680.00 | 671.00 | 678.00 | 678.00 | 0.44% | 92,850 |
| Oct 15, 2025 | 665.00 | 678.00 | 665.00 | 675.00 | 675.00 | 0.45% | 173,856 |