Brand Architekts Group (BAR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brand Architekts Group

Date Open High Low Close* Volume
12/02/2025 47.50p 47.50p 47.50p 47.50p 0
11/02/2025 47.50p 47.50p 47.27p 47.50p 11303
10/02/2025 47.50p 48.00p 47.20p 47.50p 2836
07/02/2025 47.50p 47.50p 47.00p 47.50p 24019
06/02/2025 47.20p 48.00p 47.00p 47.50p 20316
05/02/2025 47.10p 47.20p 47.06p 47.20p 9939
04/02/2025 47.10p 47.10p 47.04p 47.10p 0
03/02/2025 47.10p 47.10p 47.00p 47.10p 1
31/01/2025 47.00p 47.20p 47.00p 47.10p 30004
30/01/2025 47.00p 47.19p 46.80p 47.00p 7101
29/01/2025 47.00p 47.00p 47.00p 47.00p 1145
28/01/2025 47.00p 47.19p 47.00p 47.00p 50932
27/01/2025 47.00p 47.03p 47.00p 47.00p 9400
24/01/2025 47.00p 47.20p 46.80p 47.00p 3823
23/01/2025 47.00p 47.20p 46.80p 47.00p 5641
22/01/2025 47.00p 47.20p 47.00p 47.00p 3293
21/01/2025 47.00p 47.00p 47.00p 47.00p 5878
20/01/2025 47.00p 47.20p 46.91p 47.00p 27700
17/01/2025 47.00p 47.02p 47.00p 47.00p 38011
16/01/2025 47.00p 47.00p 46.80p 47.00p 1099
15/01/2025 47.00p 47.00p 46.80p 47.00p 25002
14/01/2025 47.00p 47.20p 47.00p 47.00p 11730
13/01/2025 47.00p 47.00p 47.00p 47.00p 2088
10/01/2025 47.00p 47.00p 47.00p 47.00p 3948
09/01/2025 47.00p 47.00p 46.80p 47.00p 40311
08/01/2025 47.00p 47.00p 46.80p 47.00p 43101
07/01/2025 47.00p 47.00p 46.98p 47.00p 6316
06/01/2025 47.00p 47.00p 46.98p 47.00p 11101
03/01/2025 47.00p 47.20p 47.00p 47.00p 10402
02/01/2025 47.00p 47.20p 46.80p 47.00p 26307
31/12/2024 47.00p 47.00p 47.00p 47.00p 5727
30/12/2024 47.00p 47.20p 46.80p 47.00p 40317
27/12/2024 47.00p 47.00p 46.98p 47.00p 160465
24/12/2024 47.00p 47.20p 46.80p 47.00p 32431
23/12/2024 47.00p 47.00p 46.98p 47.00p 1393
20/12/2024 47.00p 47.18p 46.98p 47.00p 41270
19/12/2024 47.00p 47.20p 46.80p 47.00p 45283
18/12/2024 47.00p 47.00p 46.95p 47.00p 25035
17/12/2024 47.00p 47.20p 46.92p 47.00p 44535
16/12/2024 47.00p 47.00p 46.80p 47.00p 83890
13/12/2024 47.00p 47.00p 46.80p 47.00p 431405
12/12/2024 46.70p 48.40p 46.40p 47.00p 71884
11/12/2024 46.70p 47.00p 46.40p 46.70p 35212
10/12/2024 46.70p 47.00p 46.40p 46.70p 107601
09/12/2024 46.70p 47.00p 46.40p 46.60p 96634
06/12/2024 46.70p 48.00p 46.40p 48.00p 510524
05/12/2024 42.50p 47.00p 42.50p 47.00p 399149
04/12/2024 24.00p 24.00p 23.57p 24.00p 0
03/12/2024 24.00p 24.00p 23.57p 24.00p 0
02/12/2024 24.00p 25.00p 23.32p 24.00p 26502
29/11/2024 24.00p 25.00p 23.00p 24.00p 25112
28/11/2024 24.00p 24.90p 24.00p 24.00p 116
27/11/2024 24.00p 24.00p 23.57p 24.00p 0
26/11/2024 22.50p 25.00p 22.00p 24.00p 37287
25/11/2024 28.00p 28.00p 22.00p 22.00p 279475
22/11/2024 28.00p 28.44p 26.08p 28.00p 57265
21/11/2024 28.00p 28.00p 26.86p 28.00p 472
20/11/2024 28.00p 28.00p 26.86p 28.00p 1823
19/11/2024 28.00p 29.40p 26.72p 28.00p 50957
18/11/2024 28.00p 30.00p 28.00p 30.00p 3500
15/11/2024 28.00p 29.92p 27.35p 28.00p 25745
14/11/2024 28.00p 29.75p 28.00p 28.00p 400
13/11/2024 28.00p 28.11p 26.00p 28.00p 14368
12/11/2024 27.50p 29.80p 26.40p 28.00p 7380
11/11/2024 27.50p 29.00p 26.00p 27.50p 9371
08/11/2024 27.00p 29.00p 27.00p 27.00p 33144
07/11/2024 26.00p 28.92p 24.00p 27.00p 84879
06/11/2024 26.00p 27.45p 25.41p 26.00p 2037
05/11/2024 26.00p 27.50p 26.00p 26.00p 13750
04/11/2024 26.00p 27.58p 25.35p 26.00p 6374
01/11/2024 26.00p 27.60p 24.00p 26.00p 8554
31/10/2024 25.50p 27.00p 25.50p 27.00p 55631
30/10/2024 25.50p 25.50p 24.00p 25.50p 22187
29/10/2024 25.50p 26.90p 24.27p 25.50p 14164
28/10/2024 25.50p 26.30p 24.16p 25.50p 1074
25/10/2024 25.50p 25.50p 25.26p 25.50p 27095
24/10/2024 25.50p 26.50p 24.00p 25.50p 4516
23/10/2024 25.50p 26.50p 25.26p 25.50p 7964
22/10/2024 25.50p 26.95p 25.50p 25.50p 2
21/10/2024 25.00p 26.53p 25.00p 25.50p 16321
18/10/2024 25.50p 25.50p 24.36p 25.50p 1315
17/10/2024 25.50p 26.65p 25.50p 25.50p 6400
16/10/2024 25.50p 25.50p 24.36p 25.50p 148
15/10/2024 25.50p 26.65p 25.50p 25.50p 1100
14/10/2024 25.00p 25.75p 25.00p 25.50p 20000
11/10/2024 24.50p 25.00p 23.31p 25.00p 16009
10/10/2024 24.50p 25.65p 24.50p 24.50p 2000
09/10/2024 24.50p 25.70p 23.00p 24.50p 5163
08/10/2024 24.50p 24.50p 23.86p 24.50p 0
07/10/2024 24.50p 24.50p 23.31p 24.50p 9567
04/10/2024 23.50p 24.90p 23.50p 24.50p 40000
03/10/2024 23.50p 23.90p 22.54p 23.50p 40057
02/10/2024 23.00p 23.99p 22.00p 23.50p 23224
01/10/2024 23.50p 24.50p 22.54p 23.00p 114134
30/09/2024 26.50p 26.50p 23.03p 24.50p 97331
27/09/2024 26.50p 26.50p 25.48p 26.50p 13000
26/09/2024 26.50p 26.67p 26.50p 26.50p 0
25/09/2024 28.00p 28.00p 26.38p 26.50p 27309
24/09/2024 28.00p 28.19p 27.00p 28.00p 2082
23/09/2024 28.00p 28.00p 27.38p 28.00p 26231
20/09/2024 28.00p 28.30p 27.25p 28.00p 17583
19/09/2024 28.00p 28.40p 28.00p 28.00p 6000
18/09/2024 28.00p 28.00p 26.25p 28.00p 6582
17/09/2024 28.00p 28.49p 28.00p 28.00p 5000
16/09/2024 28.50p 28.50p 27.03p 28.00p 5806
13/09/2024 28.50p 30.00p 28.50p 28.50p 3236
12/09/2024 28.50p 28.80p 27.03p 28.50p 19700
11/09/2024 30.50p 30.50p 27.31p 28.50p 132500
10/09/2024 31.00p 31.00p 29.30p 30.50p 31097
09/09/2024 31.00p 31.70p 30.39p 31.00p 38300
06/09/2024 31.00p 33.00p 30.37p 31.00p 35850
05/09/2024 31.00p 31.00p 30.00p 31.00p 1497
04/09/2024 31.00p 31.00p 30.00p 30.00p 8999
03/09/2024 31.00p 32.00p 31.00p 31.00p 1000
02/09/2024 31.00p 32.00p 30.36p 31.00p 17150
30/08/2024 30.00p 32.00p 29.30p 31.00p 82155
29/08/2024 30.00p 30.00p 29.00p 30.00p 1366
28/08/2024 30.00p 31.00p 30.00p 30.00p 0
27/08/2024 29.50p 31.00p 28.10p 30.00p 54509
23/08/2024 29.50p 29.50p 28.31p 29.50p 968
22/08/2024 29.50p 29.50p 28.00p 29.50p 4542
21/08/2024 29.50p 29.95p 29.50p 29.50p 1335
20/08/2024 29.50p 29.50p 28.31p 29.50p 377
19/08/2024 29.50p 30.00p 28.31p 29.50p 22334
16/08/2024 29.50p 30.33p 29.50p 29.50p 0
15/08/2024 29.50p 29.50p 28.31p 29.50p 4000
14/08/2024 29.50p 29.50p 28.31p 29.50p 846
13/08/2024 29.50p 30.49p 28.31p 29.50p 47248
12/08/2024 29.50p 30.49p 28.00p 29.50p 3705
09/08/2024 29.50p 30.33p 29.50p 29.50p 0
08/08/2024 29.50p 29.50p 28.00p 29.50p 1
07/08/2024 29.50p 29.50p 28.31p 29.50p 2745
06/08/2024 29.50p 30.70p 27.40p 29.50p 6422
05/08/2024 29.50p 31.00p 28.54p 29.50p 43258
02/08/2024 29.50p 31.00p 29.03p 29.50p 932
01/08/2024 29.50p 31.00p 29.50p 29.50p 1
31/07/2024 29.50p 29.50p 29.03p 29.50p 4000
30/07/2024 29.50p 30.14p 29.50p 29.50p 0
29/07/2024 29.50p 30.14p 29.50p 29.50p 0
26/07/2024 29.50p 31.00p 29.03p 29.50p 4411
25/07/2024 29.00p 31.00p 29.00p 29.50p 15184
24/07/2024 29.00p 30.90p 28.38p 29.00p 7593
23/07/2024 29.00p 30.90p 29.00p 29.00p 1605
22/07/2024 29.00p 30.90p 28.32p 29.00p 25283
19/07/2024 29.00p 29.33p 28.75p 29.00p 0
18/07/2024 29.00p 30.90p 27.00p 29.00p 6521
17/07/2024 29.00p 31.00p 29.00p 29.00p 248
16/07/2024 29.00p 29.50p 28.23p 29.00p 47000
15/07/2024 29.00p 29.00p 28.23p 29.00p 51928
12/07/2024 29.00p 29.00p 28.23p 29.00p 4200
11/07/2024 29.00p 29.00p 28.23p 29.00p 1117
10/07/2024 29.00p 29.00p 28.23p 29.00p 9942
09/07/2024 29.00p 29.00p 28.23p 29.00p 1250
08/07/2024 29.00p 30.90p 29.00p 29.00p 850
05/07/2024 29.00p 29.00p 28.23p 29.00p 248
04/07/2024 29.00p 31.00p 27.00p 29.00p 10694
03/07/2024 29.00p 29.00p 28.12p 29.00p 15156
02/07/2024 29.50p 31.00p 28.00p 29.00p 11602
01/07/2024 29.50p 30.70p 28.00p 29.50p 23003
28/06/2024 30.00p 30.70p 28.50p 29.50p 8490
27/06/2024 30.00p 31.00p 30.00p 30.00p 403
26/06/2024 30.00p 31.00p 29.23p 30.00p 70070
25/06/2024 30.00p 30.00p 29.23p 30.00p 20800
24/06/2024 30.00p 30.00p 29.23p 30.00p 23843
21/06/2024 30.00p 30.00p 29.23p 30.00p 962
20/06/2024 30.00p 31.00p 29.23p 30.00p 232
19/06/2024 30.00p 30.00p 29.57p 30.00p 0
18/06/2024 29.50p 30.00p 29.23p 30.00p 54354
17/06/2024 29.50p 30.00p 29.00p 29.50p 67553
14/06/2024 31.00p 32.00p 29.00p 29.50p 143210
13/06/2024 31.00p 31.70p 31.00p 31.00p 1000
12/06/2024 31.00p 31.00p 30.00p 31.00p 26000
11/06/2024 30.50p 31.90p 30.02p 31.00p 11932
10/06/2024 30.00p 31.00p 28.00p 30.50p 31605
07/06/2024 30.00p 30.00p 29.35p 30.00p 6983
06/06/2024 30.00p 30.52p 29.00p 30.00p 1796
05/06/2024 30.00p 30.52p 29.35p 30.00p 6735
04/06/2024 30.00p 30.52p 29.35p 30.00p 8003
03/06/2024 27.50p 30.00p 26.67p 30.00p 32592
31/05/2024 27.50p 27.50p 26.67p 27.50p 788
30/05/2024 27.50p 27.50p 26.66p 27.50p 3875
29/05/2024 27.50p 28.35p 26.00p 27.50p 4643
28/05/2024 27.50p 27.50p 26.66p 27.50p 1038
24/05/2024 27.50p 28.00p 26.00p 27.50p 25538
23/05/2024 27.50p 27.50p 26.63p 27.50p 2616
22/05/2024 27.50p 27.50p 26.54p 27.40p 41684
21/05/2024 27.50p 27.50p 26.54p 27.50p 3396
20/05/2024 27.50p 27.91p 27.50p 27.50p 0
17/05/2024 27.50p 27.50p 26.56p 27.50p 80
16/05/2024 27.50p 28.27p 27.40p 27.40p 20306
15/05/2024 27.50p 27.91p 27.50p 27.50p 0
14/05/2024 27.50p 28.27p 27.50p 27.50p 84
13/05/2024 27.50p 27.91p 27.50p 27.50p 0
10/05/2024 27.50p 27.50p 26.54p 27.50p 4008
09/05/2024 27.50p 27.50p 26.54p 27.20p 51265
08/05/2024 27.50p 28.35p 26.00p 27.50p 11125
07/05/2024 27.50p 29.00p 27.50p 27.50p 3
03/05/2024 27.50p 27.50p 26.54p 27.50p 28734
02/05/2024 27.50p 28.35p 26.54p 27.50p 11753
01/05/2024 27.50p 27.68p 26.54p 27.50p 24193

*Close Price adjusted for both dividends and splits