Barr (A.G.) (BAG) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barr (A.G.)

Date Open High Low Close* Volume
17/04/2025 667.00p 680.00p 663.00p 677.00p 81197
16/04/2025 671.00p 675.00p 660.00p 671.00p 108957
15/04/2025 662.00p 675.00p 659.00p 674.00p 93125
14/04/2025 669.00p 669.00p 659.00p 660.00p 141166
11/04/2025 657.00p 666.00p 650.00p 660.00p 77525
10/04/2025 644.00p 659.00p 640.00p 653.00p 126541
09/04/2025 649.00p 649.00p 636.00p 639.00p 304844
08/04/2025 625.00p 655.00p 625.00p 654.00p 276820
07/04/2025 615.00p 646.00p 602.00p 635.00p 292570
04/04/2025 648.00p 656.00p 632.00p 639.00p 314157
03/04/2025 624.00p 648.00p 615.00p 646.00p 120222
02/04/2025 612.00p 625.00p 609.00p 625.00p 98118
01/04/2025 617.00p 620.00p 605.00p 613.00p 196707
31/03/2025 610.00p 624.40p 609.00p 614.00p 121158
28/03/2025 616.00p 626.00p 611.00p 626.00p 87968
27/03/2025 602.00p 614.00p 601.00p 614.00p 76671
26/03/2025 623.00p 626.00p 605.00p 609.00p 178637
25/03/2025 633.00p 633.00p 610.00p 610.00p 119772
24/03/2025 622.00p 625.00p 612.00p 620.00p 104103
21/03/2025 600.00p 621.00p 600.00p 617.00p 229696
20/03/2025 610.00p 612.35p 603.00p 612.00p 383291
19/03/2025 607.00p 608.00p 598.00p 608.00p 158773
18/03/2025 605.00p 606.00p 596.08p 603.00p 149681
17/03/2025 608.00p 610.00p 600.00p 606.00p 61233
14/03/2025 600.00p 608.00p 587.00p 608.00p 100688
13/03/2025 590.00p 608.00p 586.00p 593.00p 92250
12/03/2025 609.00p 609.00p 596.00p 598.00p 129124
11/03/2025 620.00p 620.00p 599.00p 604.00p 67650
10/03/2025 620.00p 620.00p 606.00p 608.00p 73594
07/03/2025 610.00p 613.00p 591.00p 613.00p 76522
06/03/2025 607.00p 613.00p 598.00p 608.00p 72938
05/03/2025 617.00p 618.00p 604.00p 610.00p 50557
04/03/2025 608.00p 619.00p 601.00p 606.00p 127031
03/03/2025 610.00p 616.00p 605.00p 611.00p 96127
28/02/2025 621.00p 628.00p 604.00p 604.00p 498849
27/02/2025 640.00p 640.00p 620.00p 623.00p 76416
26/02/2025 636.00p 639.00p 628.00p 631.00p 85829
25/02/2025 625.00p 639.00p 621.00p 632.00p 88648
24/02/2025 620.00p 638.00p 620.00p 627.00p 486552
21/02/2025 610.00p 638.00p 610.00p 632.00p 67592
20/02/2025 631.00p 635.00p 620.00p 620.00p 78156
19/02/2025 635.00p 638.00p 629.00p 630.00p 80235
18/02/2025 649.00p 649.00p 630.00p 634.00p 97531
17/02/2025 642.00p 643.00p 632.00p 637.00p 80707
14/02/2025 655.00p 655.00p 636.00p 636.00p 70571
13/02/2025 650.00p 653.00p 631.00p 648.00p 109821
12/02/2025 640.00p 648.00p 636.00p 648.00p 158875
11/02/2025 638.00p 640.00p 628.99p 635.00p 86099
10/02/2025 629.00p 637.00p 627.00p 634.00p 45776
07/02/2025 639.00p 640.00p 622.00p 626.00p 146871
06/02/2025 618.00p 636.00p 611.00p 627.00p 102889
05/02/2025 625.00p 625.00p 603.00p 618.00p 97017
04/02/2025 620.00p 628.00p 612.00p 614.00p 213327
03/02/2025 610.00p 618.00p 600.00p 618.00p 99542
31/01/2025 608.00p 620.00p 604.00p 610.00p 113721
30/01/2025 596.00p 618.00p 596.00p 604.00p 75357
29/01/2025 618.00p 626.00p 600.00p 600.00p 228323
28/01/2025 588.00p 629.00p 586.00p 622.00p 122007
27/01/2025 579.00p 589.00p 573.00p 583.00p 86866
24/01/2025 570.00p 579.00p 570.00p 579.00p 58944
23/01/2025 573.00p 579.00p 571.00p 574.00p 155291
22/01/2025 585.00p 589.00p 572.00p 575.00p 62881
21/01/2025 585.00p 590.00p 582.00p 583.00p 52836
20/01/2025 583.00p 587.00p 579.00p 587.00p 101839
17/01/2025 570.00p 588.00p 570.00p 584.00p 163496
16/01/2025 577.00p 581.00p 569.00p 581.00p 79398
15/01/2025 570.00p 576.00p 561.00p 576.00p 90005
14/01/2025 555.00p 568.00p 555.00p 558.00p 78406
13/01/2025 562.00p 566.00p 560.00p 561.00p 87946
10/01/2025 577.00p 581.00p 563.00p 566.00p 115374
09/01/2025 575.00p 590.00p 572.00p 582.00p 127853
08/01/2025 605.00p 606.00p 578.00p 578.00p 189681
07/01/2025 601.00p 604.32p 592.00p 594.00p 65801
06/01/2025 620.00p 620.00p 603.00p 605.00p 83248
03/01/2025 614.00p 614.00p 606.00p 608.00p 53228
02/01/2025 600.00p 618.00p 600.00p 610.00p 22721
31/12/2024 607.00p 616.30p 602.00p 609.00p 29389
30/12/2024 600.00p 615.00p 600.00p 608.00p 31711
27/12/2024 620.00p 620.00p 600.00p 612.00p 54484
24/12/2024 609.00p 615.00p 602.00p 609.00p 33026
23/12/2024 594.00p 609.00p 594.00p 607.00p 65635
20/12/2024 605.00p 610.00p 600.00p 607.00p 259090
19/12/2024 595.00p 610.00p 595.00p 605.00p 324448
18/12/2024 608.00p 609.00p 600.00p 606.00p 100663
17/12/2024 619.00p 623.00p 601.00p 601.00p 93026
16/12/2024 638.00p 638.00p 620.00p 620.00p 107369
13/12/2024 638.00p 638.00p 625.00p 630.00p 54114
12/12/2024 625.00p 633.00p 625.00p 626.00p 42124
11/12/2024 630.00p 631.00p 625.00p 627.00p 152013
10/12/2024 630.00p 631.00p 625.00p 628.00p 102438
09/12/2024 618.00p 635.00p 618.00p 628.00p 329458
06/12/2024 625.00p 633.00p 623.00p 631.00p 98689
05/12/2024 630.00p 636.00p 623.00p 623.00p 108552
04/12/2024 630.00p 632.00p 622.00p 631.00p 105724
03/12/2024 620.00p 625.00p 613.00p 625.00p 89855
02/12/2024 618.00p 624.00p 604.00p 615.00p 84004
29/11/2024 615.00p 626.00p 615.00p 618.00p 57894
28/11/2024 624.00p 627.00p 616.00p 616.00p 41279
27/11/2024 611.00p 627.00p 610.00p 625.00p 88936
26/11/2024 600.00p 618.00p 600.00p 611.00p 89251
25/11/2024 609.00p 618.00p 607.00p 612.00p 274926
22/11/2024 600.00p 614.85p 600.00p 614.00p 59015
21/11/2024 604.00p 611.00p 593.00p 609.00p 69577
20/11/2024 607.00p 608.00p 591.00p 601.00p 54591
19/11/2024 601.00p 606.00p 598.00p 604.00p 94532
18/11/2024 601.00p 610.00p 601.00p 602.00p 184866
15/11/2024 616.00p 619.00p 604.00p 605.00p 192856
14/11/2024 611.00p 621.00p 611.00p 618.00p 135188
13/11/2024 621.00p 621.00p 610.00p 615.00p 110042
12/11/2024 619.00p 622.00p 615.00p 620.00p 71405
11/11/2024 625.00p 629.00p 618.00p 620.00p 58396
08/11/2024 617.00p 623.00p 611.00p 621.00p 128145
07/11/2024 620.00p 624.00p 613.00p 620.00p 102384
06/11/2024 617.00p 625.00p 616.00p 619.00p 151257
05/11/2024 623.00p 629.00p 614.00p 614.00p 175640
04/11/2024 620.00p 627.00p 620.00p 623.00p 163510
01/11/2024 624.00p 629.00p 620.00p 623.00p 224952
31/10/2024 644.00p 644.00p 621.00p 623.00p 490557
30/10/2024 630.00p 642.00p 630.00p 634.00p 189294
29/10/2024 634.00p 642.00p 632.00p 632.00p 355267
28/10/2024 635.00p 640.00p 634.00p 634.00p 62095
25/10/2024 634.00p 639.00p 634.00p 634.00p 92759
24/10/2024 636.00p 639.00p 631.00p 634.00p 560287
23/10/2024 634.00p 639.00p 631.00p 634.00p 198785
22/10/2024 635.00p 639.00p 632.00p 634.00p 174088
21/10/2024 636.00p 640.00p 629.00p 633.00p 127521
18/10/2024 629.00p 636.00p 623.00p 636.00p 80808
17/10/2024 628.00p 635.00p 627.41p 632.00p 55565
16/10/2024 627.00p 632.00p 624.00p 629.00p 52981
15/10/2024 622.00p 628.00p 619.00p 625.00p 142624
14/10/2024 620.00p 625.00p 615.00p 622.00p 29617
11/10/2024 621.00p 624.00p 613.00p 620.00p 141783
10/10/2024 625.00p 631.00p 622.00p 622.00p 131525
09/10/2024 622.00p 625.00p 616.00p 624.00p 106155
08/10/2024 619.00p 623.00p 615.00p 617.00p 76968
07/10/2024 619.00p 622.00p 616.00p 620.00p 87115
04/10/2024 611.00p 620.00p 610.56p 618.00p 145027
03/10/2024 618.00p 624.00p 613.00p 614.00p 70601
02/10/2024 623.00p 628.00p 617.63p 623.00p 129635
01/10/2024 629.00p 629.00p 619.00p 624.00p 166921
30/09/2024 622.00p 629.00p 620.00p 624.00p 143724
27/09/2024 630.00p 630.00p 619.00p 628.00p 109959
26/09/2024 618.00p 633.00p 618.00p 625.00p 273433
25/09/2024 611.00p 624.00p 603.42p 618.00p 185995
24/09/2024 665.00p 666.25p 606.00p 606.00p 271929
23/09/2024 674.00p 675.00p 658.00p 662.00p 185239
20/09/2024 650.00p 672.00p 650.00p 668.00p 259566
19/09/2024 655.00p 667.00p 651.00p 667.00p 96282
18/09/2024 656.00p 661.00p 652.00p 657.00p 72348
17/09/2024 665.00p 667.00p 650.00p 656.00p 191226
16/09/2024 654.00p 661.00p 645.00p 660.00p 83455
13/09/2024 653.00p 659.00p 645.00p 654.00p 71309
12/09/2024 643.00p 655.00p 643.00p 651.00p 60827
11/09/2024 652.00p 659.00p 652.00p 652.00p 47759
10/09/2024 650.00p 659.00p 650.00p 655.00p 118561
09/09/2024 642.00p 657.00p 639.00p 657.00p 127030
06/09/2024 651.00p 660.00p 638.00p 639.00p 114708
05/09/2024 651.00p 659.00p 647.00p 650.00p 70996
04/09/2024 640.00p 652.00p 640.00p 651.00p 113354
03/09/2024 662.00p 662.00p 651.00p 651.00p 75862
02/09/2024 667.00p 686.00p 655.00p 655.00p 84976
30/08/2024 670.00p 673.00p 656.00p 666.00p 182485
29/08/2024 661.00p 669.00p 639.00p 663.00p 124153
28/08/2024 656.00p 664.00p 653.00p 658.00p 53673
27/08/2024 642.00p 662.00p 631.00p 657.00p 113091
23/08/2024 641.00p 650.00p 641.00p 650.00p 29683
22/08/2024 639.00p 650.00p 632.00p 646.00p 63605
21/08/2024 648.00p 648.00p 630.00p 646.00p 59186
20/08/2024 638.00p 647.00p 624.00p 640.00p 50782
19/08/2024 636.00p 647.00p 630.00p 643.00p 49843
16/08/2024 638.00p 643.00p 627.00p 640.00p 27720
15/08/2024 630.00p 645.36p 630.00p 640.00p 48664
14/08/2024 640.00p 645.00p 633.00p 638.00p 66762
13/08/2024 629.00p 637.00p 618.00p 636.00p 55820
12/08/2024 619.00p 637.00p 615.70p 628.00p 88907
09/08/2024 616.00p 621.00p 607.00p 619.00p 77585
08/08/2024 616.00p 637.00p 606.00p 614.00p 89357
07/08/2024 611.00p 622.00p 609.00p 619.00p 83410
06/08/2024 618.00p 627.00p 608.84p 619.00p 153212
05/08/2024 626.00p 628.00p 608.42p 613.00p 100547
02/08/2024 650.00p 650.00p 626.00p 634.00p 119524
01/08/2024 642.00p 649.00p 630.00p 640.00p 139704
31/07/2024 646.00p 650.00p 632.85p 644.00p 96888
30/07/2024 622.00p 649.00p 621.00p 644.00p 106401
29/07/2024 630.00p 645.31p 626.00p 630.00p 161998
26/07/2024 609.00p 642.00p 608.00p 634.00p 103775
25/07/2024 609.00p 620.00p 606.63p 616.00p 68229
24/07/2024 613.00p 618.00p 608.00p 611.00p 71865
23/07/2024 609.00p 616.00p 608.00p 612.00p 59671
22/07/2024 609.00p 621.40p 609.00p 611.00p 69351
19/07/2024 619.00p 622.00p 614.00p 619.00p 72309
18/07/2024 617.00p 624.00p 612.00p 613.00p 114888
17/07/2024 607.00p 617.00p 599.00p 611.00p 126709
16/07/2024 611.00p 632.00p 608.00p 610.00p 90750
15/07/2024 622.00p 632.00p 612.00p 616.00p 91866
12/07/2024 628.00p 631.00p 622.00p 627.00p 118010
11/07/2024 612.00p 629.00p 612.00p 629.00p 126883
10/07/2024 613.00p 616.01p 608.00p 612.00p 79208
09/07/2024 615.00p 618.00p 612.00p 612.00p 66718
08/07/2024 612.00p 617.00p 605.00p 615.00p 124534

*Close Price adjusted for both dividends and splits