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
13/11/2026 604.00p 606.00p 597.00p 606.00p 220627
12/11/2026 604.00p 606.00p 594.00p 602.00p 225238
11/11/2026 594.00p 600.00p 585.00p 598.00p 253131
10/11/2026 577.00p 601.00p 577.00p 593.00p 220477
09/11/2026 593.00p 598.00p 587.00p 591.00p 111700
06/11/2026 608.00p 608.00p 585.00p 593.00p 168495
05/11/2026 608.00p 615.00p 597.00p 603.00p 159720
04/11/2026 583.00p 605.00p 583.00p 603.00p 215676
03/11/2026 583.00p 598.00p 583.00p 592.00p 101888
02/11/2026 595.00p 596.00p 580.00p 594.00p 262269
30/10/2026 570.00p 584.00p 569.00p 581.00p 167200
29/10/2026 586.00p 586.00p 571.00p 577.00p 159044
28/10/2026 587.00p 587.00p 572.00p 579.00p 285899
27/10/2026 575.00p 583.00p 573.00p 577.00p 368983
26/10/2026 567.00p 586.00p 567.00p 576.00p 400883
23/10/2026 584.00p 584.00p 574.00p 578.00p 249679
22/10/2026 565.00p 583.00p 565.00p 581.00p 222398
21/10/2026 565.00p 577.00p 564.00p 577.00p 427159
20/10/2026 565.00p 571.00p 560.00p 568.00p 1083826
19/10/2026 571.00p 572.00p 563.00p 564.00p 143118
16/10/2026 569.00p 570.00p 560.00p 569.00p 292744
15/10/2026 559.00p 571.00p 559.00p 566.00p 335452
14/10/2026 555.00p 566.30p 554.00p 560.00p 321240
13/10/2026 550.00p 568.00p 550.00p 556.00p 137711
12/10/2026 559.00p 559.00p 550.00p 555.00p 170567
09/10/2026 552.00p 560.00p 551.00p 552.00p 341044
08/10/2026 546.00p 556.00p 542.94p 549.00p 628291
07/10/2026 555.00p 564.00p 554.00p 560.00p 343974
06/10/2026 552.00p 561.00p 544.00p 558.00p 260813
05/10/2026 553.00p 554.92p 542.00p 547.00p 359856
02/10/2026 546.00p 556.42p 538.00p 542.00p 557567
01/10/2026 570.00p 574.00p 543.00p 547.00p 1037816
30/09/2026 570.00p 587.00p 567.00p 576.00p 774432
29/09/2026 603.00p 609.75p 572.00p 578.00p 649630
28/09/2026 607.00p 607.00p 590.04p 599.00p 123791
25/09/2026 607.00p 607.00p 593.00p 594.00p 85437
24/09/2026 587.00p 601.00p 586.00p 594.00p 158886
23/09/2026 606.00p 606.00p 588.00p 588.00p 135690
22/09/2026 594.00p 610.00p 594.00p 604.00p 160661
21/09/2026 603.00p 608.00p 598.00p 606.00p 143550
18/09/2026 604.00p 610.00p 597.00p 602.00p 675432
17/09/2026 610.00p 611.00p 600.00p 604.00p 177622
16/09/2026 603.00p 604.00p 590.00p 601.00p 209618
15/09/2026 600.00p 604.00p 588.00p 602.00p 148536
14/09/2026 594.00p 605.00p 587.00p 590.00p 166250
11/09/2026 597.00p 600.00p 587.00p 590.00p 140002
10/09/2026 609.00p 609.00p 581.00p 592.00p 122644
09/09/2026 590.00p 602.00p 590.00p 597.00p 261280
08/09/2026 606.00p 610.00p 595.00p 601.00p 211165
07/09/2026 595.00p 606.00p 591.00p 603.00p 149426
04/09/2026 587.00p 601.00p 583.00p 601.00p 126740
03/09/2026 601.00p 601.00p 584.00p 592.00p 149327
02/09/2026 590.00p 599.00p 585.00p 585.00p 143287
01/09/2026 607.00p 607.00p 588.00p 592.00p 172297
28/08/2026 614.00p 614.00p 594.00p 596.00p 104320
27/08/2026 614.00p 614.00p 600.00p 600.00p 46782
26/08/2026 605.00p 612.00p 598.00p 606.00p 112146
25/08/2026 613.00p 613.00p 601.00p 604.00p 50268
24/08/2026 594.00p 609.00p 594.00p 609.00p 149527
21/08/2026 595.00p 610.00p 595.00p 604.00p 94316
20/08/2026 613.00p 613.00p 597.00p 603.00p 82923
19/08/2026 594.00p 605.00p 594.00p 605.00p 87411
18/08/2026 595.00p 603.00p 592.00p 600.00p 157155
14/08/2026 608.00p 609.00p 596.00p 604.00p 89856
13/08/2026 615.00p 615.00p 596.00p 599.00p 188030
12/08/2026 604.00p 612.00p 601.00p 602.00p 77277
11/08/2026 601.00p 615.00p 598.00p 606.00p 314160
10/08/2026 616.00p 616.00p 602.00p 604.00p 177960
07/08/2026 610.00p 619.00p 604.00p 607.00p 180418
06/08/2026 616.00p 621.00p 609.00p 610.00p 198455
05/08/2026 608.00p 615.00p 592.00p 615.00p 354053
04/08/2026 639.00p 640.00p 589.00p 610.00p 1184113
03/08/2026 659.00p 659.00p 642.00p 645.00p 149184
31/07/2026 657.00p 664.00p 650.00p 650.00p 123304
30/07/2026 651.00p 664.00p 641.00p 656.00p 89569
29/07/2026 650.00p 663.00p 646.00p 656.00p 185048
28/07/2026 625.00p 657.00p 625.00p 657.00p 90464
27/07/2026 636.00p 649.00p 629.00p 635.00p 65206
24/07/2026 637.00p 649.00p 628.00p 634.00p 205849
23/07/2026 649.00p 655.00p 636.00p 640.00p 84238
22/07/2026 650.00p 661.00p 646.00p 655.00p 133634
21/07/2026 644.00p 653.00p 642.00p 650.00p 74543
20/07/2026 653.00p 658.00p 647.00p 652.00p 107056
17/07/2026 644.00p 660.00p 642.00p 655.00p 99265
16/07/2026 647.00p 653.00p 631.00p 653.00p 123835
15/07/2026 639.00p 639.00p 618.00p 639.00p 142125
14/07/2026 627.00p 640.00p 622.00p 636.00p 171160
13/07/2026 632.00p 639.00p 622.00p 631.00p 202000
10/07/2026 638.00p 640.00p 627.00p 633.00p 195442
09/07/2026 640.00p 647.00p 630.00p 637.00p 145829
08/07/2026 643.00p 645.00p 633.00p 640.00p 128014
07/07/2026 619.00p 648.00p 619.00p 645.00p 234442
06/07/2026 645.00p 645.00p 626.00p 628.00p 93355
03/07/2026 648.00p 648.00p 630.00p 638.00p 139885
02/07/2026 636.00p 646.00p 625.00p 641.00p 156579
01/07/2026 632.00p 639.00p 622.00p 633.00p 231218
30/06/2026 639.00p 642.00p 631.00p 633.00p 270375
29/06/2026 651.00p 651.00p 632.00p 641.00p 98900
26/06/2026 631.00p 648.00p 631.00p 648.00p 99167
25/06/2026 626.00p 642.00p 622.00p 639.00p 167170
24/06/2026 619.00p 631.00p 613.00p 627.00p 621155
23/06/2026 602.00p 621.00p 600.00p 618.00p 92279
22/06/2026 628.00p 630.00p 607.00p 613.00p 153533
19/06/2026 644.00p 644.00p 624.00p 624.00p 231419
18/06/2026 636.00p 652.00p 627.00p 637.00p 113014
17/06/2026 655.00p 655.00p 632.00p 643.00p 124174
16/06/2026 640.00p 656.00p 636.00p 647.00p 118916
15/06/2026 643.00p 664.00p 642.00p 645.00p 274237
12/06/2026 650.00p 666.00p 649.00p 652.00p 329976
11/06/2026 639.00p 658.00p 639.00p 653.00p 222540
10/06/2026 620.00p 651.00p 618.00p 648.00p 218882
09/06/2026 615.00p 625.00p 613.00p 621.00p 123815
08/06/2026 625.00p 625.00p 603.00p 615.00p 109292
05/06/2026 620.00p 620.00p 600.00p 615.00p 166563
04/06/2026 621.00p 621.00p 602.00p 607.00p 81767
03/06/2026 606.00p 616.00p 603.00p 613.00p 222732
02/06/2026 613.00p 613.00p 597.00p 607.00p 299780
01/06/2026 615.00p 615.00p 598.00p 598.00p 208977
29/05/2026 608.00p 610.00p 602.00p 610.00p 319668
28/05/2026 622.00p 622.00p 603.00p 603.00p 108409
27/05/2026 611.00p 618.00p 607.00p 615.00p 56913
26/05/2026 620.00p 627.00p 610.00p 610.00p 341271
22/05/2026 605.00p 622.00p 605.00p 619.00p 111588
21/05/2026 608.00p 616.00p 605.00p 614.00p 158281
20/05/2026 604.00p 615.00p 599.00p 610.00p 129296
19/05/2026 590.00p 611.00p 590.00p 608.00p 115249
18/05/2026 605.00p 605.00p 594.00p 600.00p 129016
15/05/2026 593.00p 605.00p 593.00p 599.00p 125294
14/05/2026 605.00p 606.00p 599.00p 602.00p 129415
13/05/2026 603.00p 607.00p 590.00p 599.00p 240560
12/05/2026 605.00p 606.00p 598.00p 605.00p 172242
11/05/2026 614.00p 620.00p 602.00p 608.00p 238507
08/05/2026 614.00p 622.00p 612.00p 616.00p 195199
07/05/2026 621.00p 627.03p 610.00p 619.00p 243682
06/05/2026 625.50p 649.50p 625.50p 634.00p 183814
05/05/2026 625.00p 645.00p 625.00p 635.00p 407363
01/05/2026 639.50p 650.50p 636.50p 638.00p 86393
30/04/2026 644.50p 645.50p 635.00p 641.00p 167110
29/04/2026 652.00p 652.00p 634.00p 635.50p 163407
28/04/2026 653.00p 653.50p 642.00p 642.00p 291546
27/04/2026 651.00p 654.00p 641.50p 650.00p 187484
24/04/2026 644.50p 646.00p 628.50p 642.50p 227432
23/04/2026 658.00p 658.00p 634.00p 639.50p 274649
22/04/2026 670.00p 670.00p 644.00p 647.00p 154307
21/04/2026 670.50p 679.00p 655.50p 655.50p 686295
20/04/2026 652.00p 675.50p 652.00p 667.00p 762524
17/04/2026 656.00p 663.00p 643.50p 663.00p 184519
16/04/2026 653.00p 653.00p 643.00p 651.50p 857070
15/04/2026 650.00p 652.00p 641.00p 645.00p 231140
14/04/2026 646.00p 653.50p 638.00p 647.50p 176902
13/04/2026 647.00p 659.50p 636.50p 638.00p 107292
10/04/2026 660.00p 660.00p 641.50p 645.50p 196711
09/04/2026 668.00p 685.00p 645.50p 648.00p 202923
08/04/2026 644.00p 655.50p 630.00p 652.50p 488489
07/04/2026 635.00p 649.50p 627.00p 634.50p 275295
02/04/2026 628.00p 639.00p 621.00p 632.00p 246142
01/04/2026 658.00p 670.00p 622.00p 627.00p 327534
31/03/2026 626.00p 681.00p 615.00p 652.00p 340051
30/03/2026 625.00p 625.00p 610.00p 617.00p 165708
27/03/2026 635.00p 635.00p 614.00p 619.00p 109762
26/03/2026 615.00p 634.00p 615.00p 626.00p 91887
25/03/2026 620.00p 635.00p 620.00p 630.00p 164259
24/03/2026 622.00p 631.00p 617.00p 624.00p 128816
23/03/2026 635.00p 635.00p 608.00p 623.00p 187123
20/03/2026 635.00p 642.00p 623.00p 626.00p 1123497
19/03/2026 641.00p 647.00p 630.00p 635.00p 240691
18/03/2026 651.00p 663.00p 650.00p 650.00p 103107
17/03/2026 670.00p 670.00p 655.00p 659.00p 172762
16/03/2026 669.00p 680.00p 662.00p 663.00p 68258
13/03/2026 671.00p 674.00p 664.00p 669.00p 126172
12/03/2026 657.00p 678.00p 657.00p 674.00p 234476
11/03/2026 664.00p 677.00p 663.00p 663.00p 74952
10/03/2026 675.00p 683.00p 670.00p 676.00p 117469
09/03/2026 674.00p 679.00p 666.00p 675.00p 128265
06/03/2026 675.00p 689.00p 675.00p 683.00p 117095
05/03/2026 682.00p 689.00p 676.00p 682.00p 118767
04/03/2026 681.00p 692.00p 674.00p 682.00p 171063
03/03/2026 705.00p 705.00p 676.00p 680.00p 96217
02/03/2026 704.00p 704.00p 687.00p 696.00p 303217
27/02/2026 701.00p 703.00p 693.00p 696.00p 321249
26/02/2026 699.00p 702.00p 691.00p 696.00p 96819
25/02/2026 712.00p 712.00p 694.00p 694.00p 210564
24/02/2026 711.00p 715.32p 703.00p 706.00p 138524
23/02/2026 704.00p 711.00p 695.00p 708.00p 192686
20/02/2026 697.00p 702.00p 686.00p 696.00p 138013
19/02/2026 687.00p 694.00p 682.00p 691.00p 178959
18/02/2026 688.00p 694.00p 680.00p 689.00p 187542
17/02/2026 684.00p 687.00p 672.00p 683.00p 70964
16/02/2026 675.00p 681.00p 666.00p 674.00p 182479
13/02/2026 656.00p 669.00p 655.00p 667.00p 109497
12/02/2026 656.00p 661.00p 648.00p 659.00p 107096
11/02/2026 660.00p 669.00p 650.00p 652.00p 208925
10/02/2026 662.00p 667.00p 654.00p 659.00p 194498
09/02/2026 669.00p 676.00p 658.00p 662.00p 133106
06/02/2026 678.00p 678.00p 663.00p 669.00p 193687
05/02/2026 670.00p 680.00p 665.00p 673.00p 78563
04/02/2026 700.00p 700.00p 676.00p 678.00p 244195
03/02/2026 676.00p 714.00p 673.00p 687.00p 398217
02/02/2026 638.00p 650.00p 636.00p 650.00p 316567
30/01/2026 638.00p 644.00p 633.00p 638.00p 239351

*Close Price adjusted for both dividends and splits