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
08/02/2024 27.00p 28.34p 27.00p 28.00p 57374
07/02/2024 28.00p 29.00p 26.00p 28.00p 2619
06/02/2024 28.00p 28.00p 26.60p 28.00p 27203
05/02/2024 27.50p 28.34p 27.50p 28.00p 5600
02/02/2024 28.00p 28.00p 27.00p 27.50p 19781
01/02/2024 28.00p 28.70p 28.00p 28.00p 1300
31/01/2024 28.00p 28.70p 26.00p 27.50p 609
30/01/2024 28.00p 28.70p 27.31p 27.50p 3348
29/01/2024 28.00p 28.70p 27.50p 27.50p 2200
26/01/2024 28.50p 28.50p 27.50p 27.50p 16934
25/01/2024 28.50p 29.00p 27.50p 27.50p 51336
24/01/2024 28.50p 28.70p 27.50p 27.50p 449
23/01/2024 28.50p 29.00p 26.00p 27.50p 63792
22/01/2024 28.50p 28.50p 28.10p 28.50p 19852
19/01/2024 28.50p 28.50p 26.00p 27.50p 60002
18/01/2024 28.50p 29.00p 28.10p 28.50p 236480
17/01/2024 28.50p 28.50p 28.00p 28.50p 5104
16/01/2024 28.50p 29.00p 28.00p 28.50p 50770
15/01/2024 28.50p 29.00p 28.10p 28.50p 85326
12/01/2024 27.50p 29.00p 26.60p 28.50p 40036
11/01/2024 27.50p 27.70p 27.30p 27.50p 4816
10/01/2024 27.50p 27.71p 27.26p 27.50p 4483
09/01/2024 27.50p 27.50p 27.00p 27.50p 11935
08/01/2024 27.00p 28.00p 26.24p 26.60p 59057
05/01/2024 27.00p 27.00p 26.23p 27.00p 61902
04/01/2024 27.00p 27.00p 26.00p 27.00p 2011
03/01/2024 27.00p 28.00p 26.00p 27.00p 10023
02/01/2024 27.00p 27.00p 26.00p 27.00p 47237
29/12/2023 27.00p 27.43p 27.00p 27.00p 0
28/12/2023 27.00p 27.00p 26.26p 27.00p 80537
27/12/2023 27.00p 27.00p 26.00p 27.00p 35761
22/12/2023 27.00p 28.00p 26.00p 27.00p 3137
21/12/2023 27.00p 28.00p 26.00p 27.00p 22101
20/12/2023 26.50p 27.20p 26.50p 27.00p 17489
19/12/2023 26.50p 27.20p 26.50p 26.50p 6432
18/12/2023 26.50p 27.20p 26.50p 26.50p 4410
15/12/2023 26.50p 27.40p 25.00p 26.50p 79154
14/12/2023 26.50p 26.60p 26.49p 26.50p 19499
13/12/2023 26.50p 26.50p 26.49p 26.50p 10000
12/12/2023 26.50p 26.50p 25.00p 26.50p 469
11/12/2023 26.50p 26.50p 25.00p 26.50p 189
08/12/2023 26.50p 26.50p 25.00p 26.50p 750
07/12/2023 26.50p 26.50p 25.00p 26.50p 497
06/12/2023 26.50p 26.50p 25.00p 26.50p 47531
05/12/2023 26.50p 26.90p 25.00p 26.00p 47943
04/12/2023 26.50p 26.50p 25.00p 26.00p 32919
01/12/2023 26.50p 26.90p 26.50p 26.50p 5000
30/11/2023 26.00p 26.43p 26.00p 26.00p 0
29/11/2023 26.00p 26.00p 26.00p 26.00p 5000
28/11/2023 26.00p 26.00p 26.00p 26.00p 7000
27/11/2023 26.00p 26.00p 25.00p 26.00p 10140
24/11/2023 26.00p 26.00p 26.00p 26.00p 2400
23/11/2023 26.00p 26.00p 25.00p 26.00p 1389
22/11/2023 26.00p 26.00p 25.00p 26.00p 1513
21/11/2023 27.00p 27.00p 25.00p 26.00p 11994
20/11/2023 27.00p 27.00p 26.66p 27.00p 10000
17/11/2023 27.00p 27.00p 26.00p 27.00p 3083
16/11/2023 27.00p 27.00p 26.00p 27.00p 7930
15/11/2023 26.50p 26.50p 26.50p 26.50p 28461
14/11/2023 26.50p 26.50p 26.00p 26.50p 8120
13/11/2023 26.50p 26.50p 26.00p 26.50p 9640
10/11/2023 26.50p 26.50p 26.00p 26.50p 10047
09/11/2023 26.50p 26.50p 26.00p 26.50p 493
08/11/2023 26.50p 26.71p 26.50p 26.50p 0
07/11/2023 26.50p 26.50p 26.00p 26.50p 3765
06/11/2023 26.50p 26.50p 26.00p 26.50p 555
03/11/2023 26.50p 26.55p 26.00p 26.50p 11301
02/11/2023 26.50p 26.77p 26.01p 26.50p 41445
01/11/2023 27.50p 27.50p 26.16p 26.50p 54238
31/10/2023 27.50p 29.00p 26.00p 27.50p 11981
30/10/2023 29.00p 29.00p 27.04p 29.00p 5524
27/10/2023 29.00p 29.00p 28.75p 29.00p 0
26/10/2023 29.00p 29.00p 27.60p 29.00p 7636
25/10/2023 29.00p 29.00p 28.03p 29.00p 1071
24/10/2023 29.00p 29.00p 28.00p 29.00p 10000
23/10/2023 28.50p 30.00p 28.00p 29.00p 33202
20/10/2023 28.50p 29.25p 27.77p 28.50p 6118
19/10/2023 28.50p 28.50p 27.77p 28.50p 7871
18/10/2023 28.50p 29.00p 28.50p 28.50p 25000
17/10/2023 28.50p 28.50p 27.55p 28.50p 0
16/10/2023 28.50p 28.50p 27.55p 28.50p 0
13/10/2023 28.50p 28.50p 27.55p 28.50p 0
12/10/2023 28.50p 28.50p 27.55p 28.50p 0
11/10/2023 29.00p 29.00p 27.55p 28.50p 0
10/10/2023 29.00p 29.00p 28.00p 29.00p 17
09/10/2023 29.00p 30.00p 28.00p 29.00p 11050
06/10/2023 29.00p 29.00p 28.00p 29.00p 2321
05/10/2023 29.00p 29.00p 28.60p 28.60p 2942
04/10/2023 29.00p 30.60p 28.00p 30.60p 4158
03/10/2023 29.00p 29.00p 28.00p 29.00p 12148
02/10/2023 29.00p 29.00p 28.00p 28.60p 11820
29/09/2023 29.00p 29.00p 28.00p 29.00p 2874
28/09/2023 29.00p 29.00p 28.00p 29.00p 5063
27/09/2023 29.00p 29.00p 28.00p 29.00p 7173
26/09/2023 29.00p 29.00p 28.04p 29.00p 723
25/09/2023 29.00p 29.00p 28.00p 29.00p 33390
22/09/2023 28.50p 29.00p 28.00p 29.00p 9705
21/09/2023 28.00p 28.60p 28.00p 28.00p 14769
20/09/2023 28.00p 28.60p 27.21p 28.00p 14432
19/09/2023 28.00p 28.60p 28.00p 28.00p 2534
18/09/2023 28.00p 28.60p 27.00p 28.00p 3004
15/09/2023 28.00p 28.00p 27.00p 28.00p 4002
14/09/2023 28.00p 29.00p 28.00p 28.00p 21
13/09/2023 28.00p 28.00p 27.36p 28.00p 0
12/09/2023 28.00p 28.00p 27.36p 28.00p 0
11/09/2023 28.00p 29.00p 28.00p 28.00p 20928
08/09/2023 28.00p 28.60p 27.14p 28.60p 31980
07/09/2023 28.00p 28.60p 28.00p 28.00p 509
06/09/2023 28.00p 28.26p 28.00p 28.00p 17500
05/09/2023 28.00p 28.00p 27.10p 28.00p 25472
04/09/2023 28.00p 28.00p 27.52p 28.00p 2226
01/09/2023 28.00p 28.00p 27.50p 28.00p 10969
31/08/2023 28.00p 28.99p 27.52p 28.00p 26000
30/08/2023 28.00p 29.00p 27.50p 28.00p 2200
29/08/2023 28.00p 28.75p 28.00p 28.00p 13582
25/08/2023 29.50p 29.56p 28.00p 28.00p 8705
24/08/2023 30.00p 30.00p 29.23p 29.50p 14500
23/08/2023 30.50p 31.00p 30.00p 30.00p 7136
22/08/2023 30.50p 30.50p 30.50p 30.50p 0
21/08/2023 31.00p 31.00p 30.00p 30.50p 40186
18/08/2023 31.00p 31.58p 30.00p 31.00p 3606
17/08/2023 31.00p 31.00p 30.24p 31.00p 9340
16/08/2023 31.00p 31.11p 31.00p 31.00p 0
15/08/2023 32.00p 32.00p 30.00p 31.00p 26889
14/08/2023 32.00p 32.22p 32.00p 32.00p 0
11/08/2023 32.50p 34.00p 31.00p 32.00p 8404
10/08/2023 33.00p 34.00p 31.00p 32.50p 12598
09/08/2023 33.00p 33.00p 32.85p 33.00p 0
08/08/2023 33.00p 33.00p 32.85p 33.00p 0
07/08/2023 33.00p 33.00p 31.50p 33.00p 7500
04/08/2023 33.00p 34.45p 31.00p 33.00p 47769
03/08/2023 33.00p 33.18p 33.00p 33.00p 0
02/08/2023 32.50p 33.90p 31.60p 33.00p 32542
01/08/2023 32.50p 32.50p 31.00p 32.50p 1831
31/07/2023 33.00p 33.00p 32.00p 32.50p 8223
28/07/2023 33.00p 33.00p 32.00p 33.00p 292
27/07/2023 33.00p 33.00p 32.44p 33.00p 0
26/07/2023 33.00p 33.40p 32.68p 33.00p 54225
25/07/2023 34.50p 35.00p 32.00p 33.00p 27212
24/07/2023 34.50p 34.89p 34.42p 34.50p 57055
21/07/2023 33.00p 35.00p 30.67p 34.50p 219404
20/07/2023 29.00p 33.99p 29.00p 33.00p 201862
19/07/2023 31.50p 31.50p 28.00p 29.00p 66421
18/07/2023 34.00p 34.00p 30.21p 31.00p 116088
17/07/2023 35.00p 35.00p 33.04p 34.00p 53279
14/07/2023 35.00p 35.00p 34.36p 35.00p 58240
13/07/2023 35.00p 35.00p 34.36p 35.00p 20896
12/07/2023 35.00p 35.00p 34.35p 35.00p 10000
11/07/2023 35.00p 35.00p 34.29p 35.00p 477
10/07/2023 35.00p 35.50p 34.29p 35.00p 18999
07/07/2023 35.00p 35.00p 34.29p 35.00p 961
06/07/2023 35.00p 35.00p 34.29p 35.00p 8000
05/07/2023 35.00p 35.43p 35.00p 35.00p 0
04/07/2023 35.00p 35.00p 34.27p 35.00p 10734
03/07/2023 35.00p 35.74p 35.00p 35.00p 723
30/06/2023 35.00p 36.00p 34.26p 36.00p 1919
29/06/2023 35.00p 35.00p 34.26p 35.00p 1012
28/06/2023 35.00p 35.00p 34.26p 35.00p 1
27/06/2023 35.00p 36.20p 34.22p 35.00p 27064
26/06/2023 33.50p 36.20p 33.34p 35.00p 7454
23/06/2023 33.50p 33.50p 33.00p 33.50p 5287
22/06/2023 33.50p 33.78p 33.50p 33.50p 0
21/06/2023 33.50p 34.00p 33.50p 33.50p 10000
20/06/2023 33.00p 34.00p 32.37p 33.50p 25381
19/06/2023 33.00p 33.93p 32.10p 33.00p 78040
16/06/2023 33.00p 34.00p 31.94p 33.00p 111161
15/06/2023 33.00p 33.90p 33.00p 33.00p 7781
14/06/2023 33.50p 33.50p 32.00p 33.00p 15014
13/06/2023 33.50p 33.50p 33.03p 33.50p 1264
12/06/2023 33.50p 35.00p 33.50p 33.50p 14
09/06/2023 33.50p 33.50p 32.00p 33.50p 4000
08/06/2023 33.50p 34.00p 32.46p 33.50p 11825
07/06/2023 33.50p 33.91p 33.50p 33.50p 0
06/06/2023 33.50p 34.00p 33.50p 33.50p 2
05/06/2023 33.50p 34.50p 33.50p 33.50p 41648
02/06/2023 33.50p 35.00p 33.50p 33.50p 2
01/06/2023 33.50p 34.45p 33.50p 33.50p 0
31/05/2023 33.50p 33.50p 32.25p 33.50p 900
30/05/2023 33.50p 33.50p 32.00p 33.50p 422
26/05/2023 33.50p 33.50p 32.10p 33.50p 25893
25/05/2023 33.50p 34.00p 32.60p 33.50p 7033
24/05/2023 33.50p 34.64p 32.00p 33.50p 48734
23/05/2023 32.50p 34.25p 31.88p 33.50p 22294
22/05/2023 32.50p 32.50p 31.88p 32.50p 88
19/05/2023 32.50p 32.50p 29.80p 32.50p 403
18/05/2023 32.50p 32.50p 32.50p 32.50p 0
17/05/2023 32.50p 35.00p 31.88p 32.50p 31
16/05/2023 32.50p 35.00p 32.50p 32.50p 40
15/05/2023 32.50p 32.50p 31.50p 32.50p 1250
12/05/2023 32.50p 35.00p 32.00p 32.50p 8452
11/05/2023 32.50p 34.60p 30.00p 32.50p 66781
10/05/2023 32.50p 34.70p 31.81p 32.50p 49140
09/05/2023 32.50p 34.00p 31.68p 32.50p 75439
05/05/2023 32.50p 32.50p 31.65p 32.50p 1331
04/05/2023 32.50p 32.50p 30.00p 32.50p 824
03/05/2023 32.50p 34.80p 31.55p 32.50p 19188
02/05/2023 32.50p 34.80p 32.50p 32.50p 1000
28/04/2023 32.50p 35.00p 31.35p 32.50p 1963
27/04/2023 32.50p 34.50p 31.30p 32.50p 20978
26/04/2023 32.50p 32.50p 31.30p 32.50p 4831

*Close Price adjusted for both dividends and splits