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
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
05/07/2024 593.00p 616.00p 593.00p 614.00p 108348
04/07/2024 615.00p 615.00p 595.00p 599.00p 78237
03/07/2024 599.00p 608.00p 598.00p 608.00p 144645
02/07/2024 587.00p 601.00p 587.00p 599.00p 125241
01/07/2024 598.00p 603.00p 590.00p 595.00p 121071
28/06/2024 620.00p 629.00p 598.00p 600.00p 78230
27/06/2024 625.00p 630.00p 624.00p 627.00p 258368
26/06/2024 630.00p 630.00p 623.00p 630.00p 147633
25/06/2024 617.00p 626.00p 616.00p 626.00p 145941
24/06/2024 619.00p 622.00p 602.00p 621.00p 276331
21/06/2024 610.00p 627.00p 610.00p 621.00p 1870265
20/06/2024 598.00p 600.00p 593.00p 596.00p 89460
19/06/2024 593.00p 605.00p 593.00p 599.00p 105489
18/06/2024 595.00p 604.00p 589.00p 598.00p 131863
17/06/2024 580.00p 596.00p 576.00p 594.00p 70192
14/06/2024 597.00p 597.00p 577.00p 585.00p 64149
13/06/2024 605.00p 606.70p 588.00p 588.00p 79854
12/06/2024 614.00p 614.00p 596.00p 606.00p 204376
11/06/2024 614.00p 614.00p 598.00p 603.00p 308446
10/06/2024 609.00p 610.00p 595.00p 605.00p 194958
07/06/2024 610.00p 612.00p 599.00p 605.00p 159661
06/06/2024 603.00p 613.00p 603.00p 611.00p 157896
05/06/2024 609.00p 611.00p 605.50p 609.00p 118382
04/06/2024 611.00p 617.36p 606.00p 609.00p 97781
03/06/2024 625.00p 637.00p 607.00p 613.00p 120873
31/05/2024 612.00p 623.00p 603.00p 623.00p 433310
30/05/2024 615.00p 618.00p 604.00p 611.00p 258546
29/05/2024 619.00p 619.00p 609.00p 614.00p 96271
28/05/2024 600.00p 627.00p 584.00p 623.00p 174386
24/05/2024 599.00p 602.00p 590.00p 597.00p 312698
23/05/2024 590.00p 599.00p 586.66p 598.00p 75760
22/05/2024 590.00p 598.00p 582.00p 589.00p 114452
21/05/2024 578.00p 595.00p 578.00p 595.00p 90430
20/05/2024 585.00p 592.00p 578.00p 592.00p 92625
17/05/2024 585.00p 585.00p 576.00p 578.00p 71440
16/05/2024 580.00p 582.00p 567.00p 582.00p 94421
15/05/2024 581.00p 582.00p 570.00p 575.00p 85145
14/05/2024 578.00p 580.00p 565.01p 572.00p 48048
13/05/2024 590.00p 598.00p 570.01p 571.00p 97062
10/05/2024 590.00p 590.00p 578.00p 585.00p 66733
09/05/2024 589.00p 590.00p 577.00p 580.00p 57477
08/05/2024 582.00p 590.32p 577.00p 590.00p 102217
07/05/2024 578.00p 580.00p 569.00p 578.00p 335780
03/05/2024 573.00p 578.00p 569.33p 575.00p 74065
02/05/2024 570.00p 575.00p 560.00p 575.00p 211085
01/05/2024 568.00p 573.00p 561.00p 565.00p 56970
30/04/2024 580.00p 580.00p 562.00p 571.00p 73189
29/04/2024 562.00p 578.00p 559.00p 572.00p 88627
26/04/2024 563.00p 572.00p 558.00p 566.00p 69113
25/04/2024 555.00p 564.00p 546.00p 564.00p 94440
24/04/2024 558.00p 560.00p 555.00p 558.00p 41696
23/04/2024 552.00p 558.00p 546.00p 558.00p 45806
22/04/2024 553.00p 558.00p 545.00p 555.00p 44411
19/04/2024 546.00p 558.00p 543.00p 549.00p 19379
18/04/2024 553.00p 553.00p 544.00p 552.00p 33649
17/04/2024 554.00p 555.00p 549.00p 550.00p 45358
16/04/2024 560.00p 570.00p 552.00p 554.00p 102678
15/04/2024 565.00p 569.00p 561.00p 566.00p 88016
12/04/2024 580.00p 580.00p 567.00p 570.00p 72192
11/04/2024 573.00p 580.00p 571.00p 571.00p 37009
10/04/2024 572.00p 580.00p 572.00p 579.00p 98171
09/04/2024 572.00p 582.00p 572.00p 574.00p 119600
08/04/2024 586.00p 589.00p 578.00p 578.00p 62480
05/04/2024 574.00p 585.00p 574.00p 585.00p 93353
04/04/2024 578.00p 590.00p 573.28p 584.00p 200405
03/04/2024 587.00p 590.00p 578.00p 585.00p 134778
02/04/2024 589.00p 591.75p 583.00p 587.00p 107080
28/03/2024 582.00p 587.00p 573.00p 582.00p 227054
27/03/2024 562.00p 581.00p 552.00p 580.00p 161476
26/03/2024 515.00p 562.00p 515.00p 562.00p 347299
25/03/2024 520.00p 525.00p 513.00p 514.00p 115639
22/03/2024 527.00p 532.00p 520.00p 520.00p 138493
21/03/2024 524.00p 532.00p 520.00p 523.00p 81198
20/03/2024 520.00p 523.00p 520.00p 523.00p 42002
19/03/2024 520.00p 528.00p 520.00p 523.00p 57387
18/03/2024 530.00p 533.00p 522.00p 523.00p 16363
15/03/2024 540.00p 545.00p 520.00p 520.00p 273875
14/03/2024 527.00p 539.00p 523.02p 539.00p 109797
13/03/2024 529.00p 529.00p 520.00p 527.00p 113168
12/03/2024 529.00p 529.00p 522.00p 525.00p 58481
11/03/2024 525.00p 526.00p 519.00p 526.00p 70215
08/03/2024 525.00p 525.00p 517.00p 522.00p 189399
07/03/2024 529.00p 529.00p 516.00p 518.00p 209415
06/03/2024 524.00p 524.00p 518.00p 519.00p 24591
05/03/2024 525.00p 528.00p 515.00p 522.00p 81377
04/03/2024 527.00p 528.00p 517.00p 523.00p 63775
01/03/2024 527.00p 533.00p 514.68p 528.00p 138819
29/02/2024 521.00p 528.33p 520.00p 521.00p 166510
28/02/2024 524.00p 531.00p 523.00p 525.00p 202959
27/02/2024 524.00p 535.00p 522.00p 528.00p 119193
26/02/2024 529.00p 533.99p 517.00p 524.00p 122094
23/02/2024 538.00p 546.00p 523.00p 527.00p 114513
22/02/2024 539.00p 551.00p 538.00p 538.00p 206043
21/02/2024 545.00p 552.00p 541.00p 548.00p 148501
20/02/2024 547.00p 548.00p 542.00p 548.00p 148647
19/02/2024 534.00p 544.00p 534.00p 544.00p 351604
16/02/2024 529.00p 539.00p 528.00p 538.00p 43334
15/02/2024 530.00p 535.00p 527.00p 535.00p 67166
14/02/2024 532.00p 538.00p 528.00p 528.00p 127443
13/02/2024 532.00p 538.00p 531.00p 535.00p 54715
12/02/2024 528.00p 538.00p 528.00p 532.00p 315307
09/02/2024 544.00p 553.00p 529.00p 532.00p 194866
08/02/2024 554.00p 554.00p 540.00p 542.00p 169732
07/02/2024 543.00p 552.00p 536.00p 552.00p 113798
06/02/2024 554.00p 554.00p 541.00p 542.00p 86069
05/02/2024 573.00p 584.00p 549.00p 551.00p 145247
02/02/2024 585.00p 585.00p 571.00p 571.00p 454200
01/02/2024 568.00p 581.00p 568.00p 574.00p 1159143
31/01/2024 560.00p 573.00p 558.00p 568.00p 170416
30/01/2024 552.00p 561.00p 547.00p 560.00p 566745
29/01/2024 550.00p 555.00p 547.00p 554.00p 117177
26/01/2024 543.00p 552.00p 537.12p 551.00p 123431
25/01/2024 536.00p 543.00p 533.00p 541.00p 37629
24/01/2024 543.00p 543.00p 531.00p 534.00p 84665
23/01/2024 531.00p 542.99p 531.00p 540.00p 83562
22/01/2024 536.00p 543.00p 535.90p 538.00p 65504
19/01/2024 545.00p 548.00p 535.00p 538.00p 140032
18/01/2024 536.00p 547.00p 531.00p 545.00p 88055
17/01/2024 538.00p 539.00p 532.00p 537.00p 71419
16/01/2024 533.00p 540.00p 530.24p 540.00p 56985
15/01/2024 523.00p 533.00p 521.00p 533.00p 73638
12/01/2024 530.00p 530.00p 524.00p 528.00p 71674
11/01/2024 527.00p 530.00p 519.00p 524.00p 61946
10/01/2024 528.00p 530.00p 526.00p 527.00p 113937
09/01/2024 531.00p 538.00p 526.00p 527.00p 176535
08/01/2024 528.00p 533.00p 528.00p 533.00p 95941
05/01/2024 521.00p 535.00p 519.00p 529.00p 261982
04/01/2024 515.00p 525.00p 511.00p 522.00p 112011
03/01/2024 508.00p 518.00p 507.00p 518.00p 47783
02/01/2024 512.00p 515.00p 510.00p 510.00p 35712
29/12/2023 513.00p 515.00p 501.00p 513.00p 16051
28/12/2023 513.00p 519.00p 511.00p 515.00p 28254
27/12/2023 520.00p 525.00p 516.20p 520.00p 31091
22/12/2023 524.00p 525.00p 514.00p 517.00p 29200
21/12/2023 511.00p 522.00p 510.00p 520.00p 44954
20/12/2023 514.00p 524.00p 508.00p 514.00p 129291
19/12/2023 518.00p 519.00p 503.00p 508.00p 31407
18/12/2023 509.00p 515.00p 503.00p 506.00p 169121
15/12/2023 507.00p 515.00p 491.00p 509.00p 142829
14/12/2023 490.00p 508.00p 484.50p 507.00p 413667
13/12/2023 476.50p 487.50p 475.50p 485.00p 98213
12/12/2023 484.00p 489.50p 479.54p 487.00p 60537
11/12/2023 477.00p 490.00p 474.50p 490.00p 74524
08/12/2023 482.00p 496.50p 472.50p 487.50p 20095
07/12/2023 490.00p 490.00p 480.00p 483.00p 71523
06/12/2023 483.50p 488.00p 476.51p 484.50p 49646
05/12/2023 475.00p 489.50p 475.00p 487.50p 61591
04/12/2023 475.00p 489.50p 475.00p 483.00p 49368
01/12/2023 477.50p 485.50p 476.00p 484.00p 124328
30/11/2023 485.00p 502.00p 477.50p 477.50p 222965
29/11/2023 485.00p 504.00p 482.50p 490.00p 66642
28/11/2023 500.00p 504.00p 491.00p 493.00p 44107
27/11/2023 498.00p 502.00p 494.00p 496.00p 35786
24/11/2023 495.00p 504.00p 493.00p 495.00p 38986
23/11/2023 493.00p 504.00p 490.00p 495.50p 116423
22/11/2023 500.00p 500.00p 491.00p 492.00p 115745
21/11/2023 504.00p 504.00p 491.50p 494.00p 200829
20/11/2023 492.00p 504.00p 492.00p 494.00p 64235
17/11/2023 493.00p 499.50p 491.50p 496.00p 73187
16/11/2023 500.00p 506.00p 491.50p 493.50p 52703
15/11/2023 490.00p 513.00p 490.00p 501.00p 630640
14/11/2023 490.00p 504.00p 490.00p 504.00p 270933
13/11/2023 490.00p 502.00p 490.00p 500.00p 32329
10/11/2023 502.00p 511.00p 494.50p 497.00p 88531
09/11/2023 504.00p 516.00p 504.00p 511.00p 64370
08/11/2023 500.00p 516.00p 500.00p 512.00p 156833
07/11/2023 503.00p 513.00p 503.00p 506.00p 131924
06/11/2023 501.00p 513.00p 498.00p 509.00p 63215
03/11/2023 505.00p 519.00p 500.00p 512.00p 94077
02/11/2023 495.00p 511.00p 481.50p 503.00p 166719
01/11/2023 489.00p 503.00p 479.00p 492.50p 71023
31/10/2023 492.50p 499.50p 486.00p 491.50p 154724
30/10/2023 495.00p 503.00p 481.50p 495.00p 94868
27/10/2023 500.00p 503.00p 493.50p 493.50p 80721
26/10/2023 510.00p 519.00p 498.00p 499.50p 760455
25/10/2023 513.00p 515.00p 508.00p 510.00p 275204
24/10/2023 507.00p 513.00p 501.00p 513.00p 102236
23/10/2023 505.00p 509.00p 500.00p 506.00p 268056
20/10/2023 488.00p 503.00p 488.00p 503.00p 1362074
19/10/2023 505.00p 505.00p 494.00p 497.00p 93232
18/10/2023 499.00p 512.00p 491.00p 495.50p 103460
17/10/2023 492.00p 499.84p 489.18p 497.50p 65288
16/10/2023 492.00p 502.00p 485.50p 493.00p 233985
13/10/2023 486.50p 499.28p 485.50p 492.00p 208143
12/10/2023 497.00p 504.00p 489.82p 493.00p 47628
11/10/2023 493.50p 502.00p 489.00p 490.00p 285749
10/10/2023 490.50p 493.50p 488.00p 490.00p 299579
09/10/2023 488.50p 504.00p 485.50p 487.00p 113335
06/10/2023 497.50p 513.00p 489.00p 491.00p 165969
05/10/2023 500.00p 504.00p 495.00p 495.00p 136928
04/10/2023 504.00p 509.00p 493.63p 496.00p 89943

*Close Price adjusted for both dividends and splits