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
03/10/2023 493.00p 499.00p 493.00p 495.00p 115328
02/10/2023 502.00p 504.00p 493.00p 496.00p 205663
29/09/2023 487.50p 492.50p 487.50p 491.00p 167461
28/09/2023 480.00p 490.00p 480.00p 486.00p 283866
27/09/2023 480.00p 497.50p 480.00p 487.00p 57756
26/09/2023 498.00p 498.00p 482.50p 486.00p 49101
25/09/2023 490.50p 499.50p 482.00p 485.00p 117027
22/09/2023 493.00p 501.00p 485.00p 491.00p 95657
21/09/2023 495.00p 502.00p 491.50p 502.00p 36274
20/09/2023 494.50p 500.68p 483.12p 496.00p 115157
19/09/2023 491.00p 498.00p 485.00p 485.00p 23623
18/09/2023 491.50p 498.88p 483.50p 487.00p 33046
15/09/2023 492.00p 494.00p 483.00p 484.50p 198731
14/09/2023 490.50p 498.50p 480.50p 490.50p 101260
13/09/2023 485.00p 497.35p 485.00p 489.00p 104628
12/09/2023 494.50p 499.00p 484.18p 499.00p 68505
11/09/2023 480.00p 499.00p 480.00p 487.50p 343179
08/09/2023 486.50p 499.50p 484.00p 488.50p 95944
07/09/2023 487.00p 497.50p 474.89p 496.00p 75138
06/09/2023 482.00p 489.43p 477.55p 484.00p 144769
05/09/2023 483.50p 495.00p 480.00p 484.00p 66211
04/09/2023 488.00p 494.50p 482.00p 482.00p 48973
01/09/2023 490.00p 494.00p 485.00p 486.50p 66195
31/08/2023 495.00p 495.00p 483.50p 487.50p 251516
30/08/2023 491.00p 494.55p 484.50p 488.00p 115380
29/08/2023 492.00p 494.50p 478.80p 486.00p 83032
25/08/2023 487.50p 488.50p 480.00p 488.50p 50212
24/08/2023 490.50p 494.00p 482.50p 482.50p 70434
23/08/2023 479.50p 483.50p 473.00p 483.50p 54277
22/08/2023 484.50p 485.00p 472.50p 476.50p 33060
21/08/2023 489.50p 489.50p 471.50p 472.50p 49956
18/08/2023 483.00p 487.50p 480.00p 484.00p 69788
17/08/2023 487.00p 487.00p 479.61p 484.50p 71915
16/08/2023 481.50p 485.50p 481.00p 483.50p 68460
15/08/2023 490.00p 494.75p 483.00p 485.00p 55594
14/08/2023 489.50p 489.50p 481.00p 487.50p 95704
11/08/2023 485.00p 497.00p 480.50p 488.50p 54883
10/08/2023 488.50p 495.50p 481.50p 489.00p 56260
09/08/2023 502.00p 502.00p 486.50p 491.50p 30527
08/08/2023 491.00p 499.00p 484.00p 495.00p 52316
07/08/2023 492.50p 496.50p 485.50p 490.00p 52229
04/08/2023 495.00p 500.00p 486.00p 494.50p 52346
03/08/2023 487.00p 497.00p 486.50p 497.00p 140561
02/08/2023 492.00p 493.00p 478.00p 485.50p 103763
01/08/2023 485.00p 487.00p 476.30p 483.00p 565931
31/07/2023 495.50p 497.00p 470.50p 471.50p 332093
28/07/2023 484.50p 496.26p 483.00p 486.00p 42763
27/07/2023 489.50p 490.00p 485.00p 488.00p 44122
26/07/2023 489.50p 489.50p 486.42p 487.00p 78650
25/07/2023 480.50p 488.50p 479.40p 486.00p 94558
24/07/2023 480.00p 489.50p 473.00p 478.00p 66594
21/07/2023 489.50p 491.00p 477.50p 478.50p 75142
20/07/2023 483.50p 493.00p 483.00p 488.00p 57073
19/07/2023 473.50p 483.00p 469.50p 483.00p 230907
18/07/2023 469.00p 470.50p 465.03p 467.00p 159874
17/07/2023 461.00p 465.50p 456.12p 465.50p 130985
14/07/2023 463.00p 469.50p 459.50p 459.50p 39192
13/07/2023 463.50p 469.05p 460.51p 462.50p 88788
12/07/2023 460.00p 462.00p 454.00p 460.00p 195939
11/07/2023 454.50p 458.88p 453.00p 455.00p 193204
10/07/2023 465.00p 465.00p 452.00p 455.00p 118897
07/07/2023 455.00p 468.00p 453.50p 455.50p 151826
06/07/2023 462.00p 469.50p 459.50p 459.50p 129141
05/07/2023 463.00p 469.05p 460.50p 466.00p 34900
04/07/2023 465.00p 469.00p 457.20p 465.00p 134463
03/07/2023 466.50p 470.00p 461.00p 463.50p 289304
30/06/2023 461.50p 470.00p 461.50p 470.00p 76278
29/06/2023 466.00p 466.50p 460.00p 464.50p 107042
28/06/2023 451.00p 465.00p 446.00p 462.00p 262927
27/06/2023 460.50p 468.98p 451.50p 451.50p 259696
26/06/2023 466.50p 478.00p 457.50p 457.50p 123979
23/06/2023 473.50p 473.50p 462.50p 469.50p 118356
22/06/2023 473.50p 489.50p 470.00p 472.50p 167039
21/06/2023 475.50p 482.00p 471.62p 476.00p 57136
20/06/2023 478.00p 487.45p 474.00p 479.50p 103703
19/06/2023 483.00p 494.50p 476.00p 476.50p 157493
16/06/2023 487.00p 487.50p 478.50p 478.50p 225293
15/06/2023 490.50p 493.50p 486.95p 487.00p 64520
14/06/2023 495.00p 495.00p 480.00p 490.00p 125641
13/06/2023 480.00p 499.50p 473.54p 490.00p 178182
12/06/2023 495.00p 509.00p 484.00p 485.50p 141530
09/06/2023 503.00p 513.00p 497.00p 497.00p 103162
08/06/2023 512.00p 519.00p 508.00p 508.00p 121424
07/06/2023 513.00p 517.00p 513.00p 516.00p 59007
06/06/2023 519.00p 520.00p 513.05p 517.00p 29745
05/06/2023 510.00p 517.79p 507.00p 515.00p 53304
02/06/2023 508.00p 517.79p 502.00p 507.00p 57880
01/06/2023 506.00p 514.00p 505.50p 506.00p 43146
31/05/2023 510.00p 510.70p 500.07p 505.00p 347380
30/05/2023 520.00p 520.00p 504.00p 508.00p 100401
26/05/2023 515.00p 523.19p 506.00p 510.00p 86126
25/05/2023 522.00p 524.60p 510.00p 516.00p 64483
24/05/2023 520.00p 532.00p 509.00p 515.00p 115533
23/05/2023 520.00p 529.00p 513.00p 517.00p 97940
22/05/2023 521.00p 529.00p 513.00p 518.00p 127300
19/05/2023 515.00p 523.00p 514.50p 520.00p 73511
18/05/2023 516.00p 518.50p 509.00p 518.00p 64686
17/05/2023 513.00p 519.00p 511.00p 517.00p 58876
16/05/2023 517.00p 519.00p 514.00p 517.00p 57869
15/05/2023 515.00p 519.00p 506.60p 517.00p 87031
12/05/2023 510.00p 517.00p 510.00p 511.00p 73539
11/05/2023 510.00p 521.81p 510.00p 514.00p 86336
10/05/2023 530.00p 530.00p 521.00p 523.00p 114121
09/05/2023 522.00p 530.00p 522.00p 530.00p 76876
05/05/2023 527.00p 539.00p 517.73p 526.00p 192904
04/05/2023 518.00p 532.02p 516.00p 528.00p 79033
03/05/2023 518.00p 526.85p 512.00p 520.00p 74612
02/05/2023 510.00p 518.00p 503.00p 515.00p 56669
28/04/2023 501.00p 511.00p 501.00p 503.00p 74189
27/04/2023 508.00p 511.00p 505.00p 505.00p 66002
26/04/2023 509.00p 513.00p 505.30p 507.00p 113395
25/04/2023 505.00p 509.00p 502.50p 506.00p 172736
24/04/2023 517.00p 517.00p 504.00p 505.00p 99760
21/04/2023 509.00p 517.00p 504.00p 507.00p 113596
20/04/2023 503.00p 517.00p 502.00p 505.00p 71171
19/04/2023 497.00p 503.00p 493.00p 502.00p 83339
18/04/2023 503.00p 509.00p 492.50p 498.00p 144517
17/04/2023 504.00p 510.00p 502.00p 505.00p 161120
14/04/2023 495.00p 510.00p 495.00p 507.00p 47822
13/04/2023 510.00p 511.89p 503.00p 505.00p 117946
12/04/2023 509.00p 517.00p 504.00p 507.00p 71257
11/04/2023 509.00p 515.00p 507.10p 508.00p 110821
06/04/2023 502.00p 508.00p 495.50p 507.00p 80888
05/04/2023 500.00p 503.65p 494.50p 497.50p 67333
04/04/2023 501.00p 513.00p 497.65p 502.00p 84333
03/04/2023 501.00p 505.00p 496.50p 500.00p 126912
31/03/2023 507.00p 515.00p 499.00p 504.00p 177352
30/03/2023 507.00p 511.00p 499.00p 501.00p 178153
29/03/2023 512.00p 520.00p 496.50p 505.00p 235470
28/03/2023 530.00p 542.00p 505.39p 509.00p 138825
27/03/2023 546.00p 546.00p 535.00p 542.00p 695660
24/03/2023 540.00p 550.00p 540.00p 543.00p 109647
23/03/2023 530.00p 547.00p 530.00p 546.00p 47555
22/03/2023 541.00p 544.00p 535.15p 544.00p 66326
21/03/2023 542.00p 547.16p 535.00p 537.00p 47790
20/03/2023 554.00p 554.00p 537.00p 539.00p 151160
17/03/2023 545.00p 555.00p 536.00p 546.00p 240224
16/03/2023 525.00p 543.00p 518.91p 543.00p 111526
15/03/2023 527.00p 529.00p 514.15p 524.00p 110002
14/03/2023 525.00p 529.00p 518.00p 527.00p 161378
13/03/2023 530.00p 535.00p 515.50p 520.00p 87813
10/03/2023 525.00p 535.34p 524.00p 525.00p 180366
09/03/2023 538.00p 539.00p 527.15p 530.00p 112990
08/03/2023 538.00p 540.00p 535.36p 539.00p 116531
07/03/2023 545.00p 545.00p 537.00p 539.00p 164965
06/03/2023 547.00p 549.00p 538.00p 538.00p 303905
03/03/2023 547.00p 551.00p 544.00p 547.00p 64357
02/03/2023 550.00p 557.00p 547.38p 549.00p 290935
01/03/2023 557.00p 558.00p 550.00p 550.00p 88653
28/02/2023 561.00p 564.00p 548.75p 556.00p 156010
27/02/2023 551.00p 565.00p 549.00p 561.00p 56499
24/02/2023 552.00p 554.00p 546.00p 553.00p 32263
23/02/2023 548.00p 558.00p 545.00p 550.00p 64814
22/02/2023 546.00p 554.00p 543.00p 552.00p 89856
21/02/2023 551.00p 557.00p 548.00p 553.00p 74639
20/02/2023 544.00p 551.00p 538.00p 550.00p 42992
17/02/2023 543.00p 546.00p 534.34p 544.00p 55150
16/02/2023 545.00p 548.00p 542.00p 545.00p 157011
15/02/2023 544.00p 548.00p 540.00p 546.00p 162933
14/02/2023 555.00p 558.00p 543.00p 543.00p 160174
13/02/2023 550.00p 559.00p 543.35p 553.00p 32559
10/02/2023 553.00p 561.00p 545.00p 550.00p 69697
09/02/2023 552.00p 556.00p 546.20p 552.00p 40037
08/02/2023 540.00p 557.00p 540.00p 552.00p 64780
07/02/2023 554.00p 557.00p 541.49p 543.00p 79627
06/02/2023 548.00p 558.00p 541.00p 553.00p 83783
03/02/2023 553.00p 556.00p 538.62p 547.00p 84760
02/02/2023 541.00p 557.00p 535.00p 555.00p 103538
01/02/2023 552.00p 565.60p 542.00p 542.00p 188135
31/01/2023 527.00p 555.00p 527.00p 550.00p 337194
30/01/2023 521.00p 529.00p 517.72p 527.00p 63845
27/01/2023 521.00p 524.00p 510.40p 524.00p 60724
26/01/2023 521.00p 529.00p 516.08p 521.00p 124841
25/01/2023 529.00p 529.00p 520.00p 523.00p 45384
24/01/2023 527.00p 540.00p 525.00p 529.00p 128305
23/01/2023 528.00p 533.00p 526.00p 527.00p 46791
20/01/2023 534.00p 534.00p 526.00p 531.00p 128172
19/01/2023 536.00p 537.00p 529.42p 531.00p 53010
18/01/2023 538.00p 542.00p 534.66p 535.00p 91137
17/01/2023 532.00p 544.60p 532.00p 542.00p 92615
16/01/2023 537.00p 550.00p 537.00p 545.00p 34001
13/01/2023 545.00p 555.00p 545.00p 548.00p 67209
12/01/2023 547.00p 552.00p 541.00p 551.00p 131810
11/01/2023 540.00p 550.00p 535.17p 546.00p 85654
10/01/2023 540.00p 542.07p 535.10p 536.00p 104932
09/01/2023 536.00p 551.00p 536.00p 539.00p 240536
06/01/2023 553.00p 553.00p 541.00p 542.00p 82274
05/01/2023 540.00p 553.07p 537.68p 548.00p 106591
04/01/2023 542.00p 550.00p 537.75p 548.00p 220669
03/01/2023 538.00p 544.00p 536.32p 541.00p 180267
30/12/2022 526.00p 538.60p 526.00p 533.00p 24600
29/12/2022 536.00p 541.00p 527.04p 538.00p 54212
28/12/2022 530.00p 536.00p 521.00p 536.00p 150184
23/12/2022 514.00p 540.00p 511.50p 526.00p 121340
22/12/2022 511.00p 521.00p 502.70p 514.00p 43110
21/12/2022 506.00p 518.00p 501.75p 516.00p 82533
20/12/2022 516.00p 518.00p 512.00p 516.00p 483417
19/12/2022 541.00p 541.00p 517.00p 517.00p 49602
16/12/2022 524.00p 541.00p 513.00p 541.00p 1799240
15/12/2022 510.00p 537.00p 510.00p 527.00p 202220

*Close Price adjusted for both dividends and splits