A.G. BARR p.l.c. BAG
LSE · United Kingdom · Consumer Non-Durables
GBp 547.00-29.00 (-5.03%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 547.00 | -5.03% | GBp 570.00 | GBp 574.00 | GBp 543.00 | 1.10M |
| 2026-09-30 | GBp 576.00 | -0.35% | GBp 570.00 | GBp 587.00 | GBp 567.00 | 805.10K |
| 2026-09-29 | GBp 578.00 | -3.51% | GBp 603.00 | GBp 609.75 | GBp 572.00 | 650.15K |
| 2026-09-28 | GBp 599.00 | +0.84% | GBp 607.00 | GBp 607.00 | GBp 590.04 | 123.86K |
| 2026-09-25 | GBp 594.00 | 0.00% | GBp 607.00 | GBp 607.00 | GBp 593.00 | 94.79K |
| 2026-09-24 | GBp 594.00 | +1.02% | GBp 587.00 | GBp 601.00 | GBp 586.00 | 158.97K |
| 2026-09-23 | GBp 588.00 | -2.65% | GBp 606.00 | GBp 606.00 | GBp 588.00 | 136.42K |
| 2026-09-22 | GBp 604.00 | -0.33% | GBp 594.00 | GBp 610.00 | GBp 594.00 | 160.71K |
| 2026-09-21 | GBp 606.00 | +0.66% | GBp 603.00 | GBp 608.00 | GBp 598.00 | 143.61K |
| 2026-09-18 | GBp 602.00 | -0.33% | GBp 604.00 | GBp 610.00 | GBp 597.00 | 719.78K |
| 2026-09-17 | GBp 604.00 | +0.50% | GBp 610.00 | GBp 611.00 | GBp 600.00 | 178.42K |
| 2026-09-16 | GBp 601.00 | -0.17% | GBp 603.00 | GBp 604.00 | GBp 590.00 | 209.63K |
| 2026-09-15 | GBp 602.00 | +2.03% | GBp 600.00 | GBp 604.00 | GBp 588.00 | 148.59K |
| 2026-09-14 | GBp 590.00 | 0.00% | GBp 594.00 | GBp 605.00 | GBp 587.00 | 185.87K |
| 2026-09-11 | GBp 590.00 | -0.34% | GBp 597.00 | GBp 600.00 | GBp 587.00 | 140.02K |
| 2026-09-10 | GBp 592.00 | -0.84% | GBp 609.00 | GBp 609.00 | GBp 581.00 | 122.67K |
| 2026-09-09 | GBp 597.00 | -0.67% | GBp 590.00 | GBp 602.00 | GBp 590.00 | 261.34K |
| 2026-09-08 | GBp 601.00 | -0.33% | GBp 606.00 | GBp 610.00 | GBp 595.00 | 211.19K |
| 2026-09-07 | GBp 603.00 | +0.33% | GBp 595.00 | GBp 606.00 | GBp 591.00 | 150.28K |
| 2026-09-04 | GBp 601.00 | +1.52% | GBp 587.00 | GBp 601.00 | GBp 583.00 | 126.77K |
| 2026-09-03 | GBp 592.00 | +1.20% | GBp 601.00 | GBp 601.00 | GBp 584.00 | 149.69K |
| 2026-09-02 | GBp 585.00 | -1.18% | GBp 590.00 | GBp 599.00 | GBp 585.00 | 143.29K |
| 2026-09-01 | GBp 592.00 | -0.67% | GBp 607.00 | GBp 607.00 | GBp 588.00 | 178.50K |
| 2026-08-28 | GBp 596.00 | -0.67% | GBp 614.00 | GBp 614.00 | GBp 594.00 | 104.36K |
| 2026-08-27 | GBp 600.00 | -0.99% | GBp 614.00 | GBp 614.00 | GBp 600.00 | 46.80K |
| 2026-08-26 | GBp 606.00 | +0.33% | GBp 605.00 | GBp 612.00 | GBp 598.00 | 112.17K |
| 2026-08-25 | GBp 604.00 | -0.82% | GBp 613.00 | GBp 613.00 | GBp 601.00 | 50.30K |
| 2026-08-24 | GBp 609.00 | +0.83% | GBp 594.00 | GBp 609.00 | GBp 594.00 | 149.58K |
| 2026-08-21 | GBp 604.00 | +0.17% | GBp 595.00 | GBp 610.00 | GBp 595.00 | 94.34K |
| 2026-08-20 | GBp 603.00 | -0.33% | GBp 613.00 | GBp 613.00 | GBp 597.00 | 83.45K |
| 2026-08-19 | GBp 605.00 | +0.83% | GBp 594.00 | GBp 605.00 | GBp 594.00 | 88.98K |
| 2026-08-18 | GBp 600.00 | +1.01% | GBp 595.00 | GBp 603.00 | GBp 592.00 | 157.18K |
| 2026-08-17 | GBp 594.00 | -1.66% | GBp 605.00 | GBp 605.00 | GBp 593.00 | 138.28K |
| 2026-08-14 | GBp 604.00 | +0.83% | GBp 608.00 | GBp 609.00 | GBp 596.00 | 90.06K |
| 2026-08-13 | GBp 599.00 | -0.50% | GBp 615.00 | GBp 615.00 | GBp 596.00 | 204.90K |
| 2026-08-12 | GBp 602.00 | -0.66% | GBp 604.00 | GBp 612.00 | GBp 601.00 | 77.30K |
| 2026-08-11 | GBp 606.00 | +0.33% | GBp 601.00 | GBp 615.00 | GBp 598.00 | 314.19K |
| 2026-08-10 | GBp 604.00 | -0.49% | GBp 616.00 | GBp 616.00 | GBp 602.00 | 178.01K |
| 2026-08-07 | GBp 607.00 | -0.49% | GBp 610.00 | GBp 619.00 | GBp 604.00 | 485.43K |
| 2026-08-06 | GBp 610.00 | -0.81% | GBp 616.00 | GBp 621.00 | GBp 609.00 | 198.48K |
| 2026-08-05 | GBp 615.00 | +0.82% | GBp 608.00 | GBp 615.00 | GBp 592.00 | 360.40K |
| 2026-08-04 | GBp 610.00 | -5.43% | GBp 639.00 | GBp 640.00 | GBp 589.00 | 1.33M |
| 2026-08-03 | GBp 645.00 | -0.77% | GBp 659.00 | GBp 659.00 | GBp 642.00 | 160.32K |
| 2026-07-31 | GBp 650.00 | -0.91% | GBp 657.00 | GBp 664.00 | GBp 650.00 | 123.37K |
| 2026-07-30 | GBp 656.00 | 0.00% | GBp 651.00 | GBp 664.00 | GBp 641.00 | 89.60K |
| 2026-07-29 | GBp 656.00 | -0.15% | GBp 650.00 | GBp 663.00 | GBp 646.00 | 187.44K |
| 2026-07-28 | GBp 657.00 | +3.46% | GBp 625.00 | GBp 657.00 | GBp 625.00 | 90.51K |
| 2026-07-27 | GBp 635.00 | +0.16% | GBp 636.00 | GBp 649.00 | GBp 629.00 | 65.60K |
| 2026-07-24 | GBp 634.00 | -0.94% | GBp 637.00 | GBp 649.00 | GBp 628.00 | 205.90K |
| 2026-07-23 | GBp 640.00 | -2.29% | GBp 649.00 | GBp 655.00 | GBp 636.00 | 103.91K |
| 2026-07-22 | GBp 655.00 | +0.77% | GBp 650.00 | GBp 661.00 | GBp 646.00 | 133.66K |
| 2026-07-21 | GBp 650.00 | -0.31% | GBp 644.00 | GBp 653.00 | GBp 642.00 | 83.65K |
| 2026-07-20 | GBp 652.00 | -0.46% | GBp 653.00 | GBp 658.00 | GBp 647.00 | 108.01K |
| 2026-07-17 | GBp 655.00 | +0.31% | GBp 644.00 | GBp 660.00 | GBp 642.00 | 99.32K |
| 2026-07-16 | GBp 653.00 | +2.19% | GBp 647.00 | GBp 653.00 | GBp 631.00 | 124.63K |
| 2026-07-15 | GBp 639.00 | +0.47% | GBp 639.00 | GBp 639.00 | GBp 618.00 | 142.18K |
| 2026-07-14 | GBp 636.00 | +0.79% | GBp 627.00 | GBp 640.00 | GBp 622.00 | 171.19K |
| 2026-07-13 | GBp 631.00 | -0.32% | GBp 632.00 | GBp 639.00 | GBp 622.00 | 219.29K |
| 2026-07-10 | GBp 633.00 | -0.63% | GBp 638.00 | GBp 640.00 | GBp 627.00 | 195.48K |
| 2026-07-09 | GBp 637.00 | -0.47% | GBp 640.00 | GBp 647.00 | GBp 630.00 | 145.86K |
| 2026-07-08 | GBp 640.00 | -0.78% | GBp 643.00 | GBp 645.00 | GBp 633.00 | 128.04K |
| 2026-07-07 | GBp 645.00 | +2.71% | GBp 619.00 | GBp 648.00 | GBp 619.00 | 234.48K |
| 2026-07-06 | GBp 628.00 | -1.57% | GBp 645.00 | GBp 645.00 | GBp 626.00 | 93.43K |
| 2026-07-03 | GBp 638.00 | -0.47% | GBp 648.00 | GBp 648.00 | GBp 630.00 | 150.97K |
| 2026-07-02 | GBp 641.00 | +1.26% | GBp 636.00 | GBp 646.00 | GBp 625.00 | 156.65K |
| 2026-07-01 | GBp 633.00 | 0.00% | GBp 632.00 | GBp 639.00 | GBp 622.00 | 231.57K |
| 2026-06-30 | GBp 633.00 | -1.25% | GBp 639.00 | GBp 642.00 | GBp 631.00 | 272.71K |
| 2026-06-29 | GBp 641.00 | -1.08% | GBp 651.00 | GBp 651.00 | GBp 632.00 | 99.88K |
| 2026-06-26 | GBp 648.00 | +1.41% | GBp 631.00 | GBp 648.00 | GBp 631.00 | 99.95K |
| 2026-06-25 | GBp 639.00 | +1.91% | GBp 626.00 | GBp 642.00 | GBp 622.00 | 167.86K |
| 2026-06-24 | GBp 627.00 | +1.46% | GBp 619.00 | GBp 631.00 | GBp 613.00 | 628.68K |
| 2026-06-23 | GBp 618.00 | +0.82% | GBp 602.00 | GBp 621.00 | GBp 600.00 | 92.34K |
| 2026-06-22 | GBp 613.00 | -1.76% | GBp 628.00 | GBp 630.00 | GBp 607.00 | 153.83K |
| 2026-06-19 | GBp 624.00 | -2.04% | GBp 644.00 | GBp 644.00 | GBp 624.00 | 236.21K |
| 2026-06-18 | GBp 637.00 | -0.93% | GBp 636.00 | GBp 652.00 | GBp 627.00 | 125.49K |
| 2026-06-17 | GBp 643.00 | -0.62% | GBp 655.00 | GBp 655.00 | GBp 632.00 | 125.05K |
| 2026-06-16 | GBp 647.00 | +0.31% | GBp 640.00 | GBp 656.00 | GBp 636.00 | 120.19K |
| 2026-06-15 | GBp 645.00 | -1.07% | GBp 643.00 | GBp 664.00 | GBp 642.00 | 275.47K |
| 2026-06-12 | GBp 652.00 | -0.15% | GBp 650.00 | GBp 666.00 | GBp 649.00 | 333.32K |
| 2026-06-11 | GBp 653.00 | +0.77% | GBp 639.00 | GBp 658.00 | GBp 639.00 | 222.69K |
| 2026-06-10 | GBp 648.00 | +4.35% | GBp 620.00 | GBp 651.00 | GBp 618.00 | 218.96K |
| 2026-06-09 | GBp 621.00 | +0.98% | GBp 615.00 | GBp 625.00 | GBp 613.00 | 124.23K |
| 2026-06-08 | GBp 615.00 | 0.00% | GBp 625.00 | GBp 625.00 | GBp 603.00 | 110.10K |
| 2026-06-05 | GBp 615.00 | +1.32% | GBp 620.00 | GBp 620.00 | GBp 600.00 | 166.68K |
| 2026-06-04 | GBp 607.00 | -0.98% | GBp 621.00 | GBp 621.00 | GBp 602.00 | 82.50K |
| 2026-06-03 | GBp 613.00 | +0.99% | GBp 606.00 | GBp 627.46 | GBp 603.00 | 262.48K |
| 2026-06-02 | GBp 607.00 | +1.51% | GBp 613.00 | GBp 620.40 | GBp 597.00 | 337.28K |
| 2026-06-01 | GBp 598.00 | -1.97% | GBp 615.00 | GBp 617.58 | GBp 598.00 | 268.54K |
| 2026-05-29 | GBp 610.00 | +1.16% | GBp 608.00 | GBp 624.56 | GBp 602.00 | 372.16K |
| 2026-05-28 | GBp 603.00 | -1.95% | GBp 622.00 | GBp 622.00 | GBp 603.00 | 126.28K |