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
12/08/2022 49.50p 49.50p 47.05p 48.50p 25000
11/08/2022 49.50p 49.50p 47.00p 49.50p 56491
10/08/2022 49.50p 49.50p 47.80p 49.50p 10268
09/08/2022 49.50p 51.00p 47.75p 49.50p 24125
08/08/2022 49.50p 49.50p 47.00p 49.50p 11131
05/08/2022 49.50p 51.70p 48.80p 49.50p 8618
04/08/2022 49.50p 49.50p 49.50p 49.50p 0
03/08/2022 47.00p 50.00p 47.00p 49.50p 128625
02/08/2022 48.00p 48.00p 46.25p 47.00p 1138221
01/08/2022 48.50p 48.50p 47.03p 47.40p 163055
29/07/2022 48.50p 48.50p 48.50p 48.50p 0
28/07/2022 48.50p 48.50p 47.03p 48.50p 16872
27/07/2022 48.50p 48.50p 47.00p 48.50p 98618
26/07/2022 48.50p 48.50p 47.00p 48.50p 86103
25/07/2022 46.50p 48.50p 46.50p 48.50p 26222
22/07/2022 46.50p 47.89p 44.87p 46.50p 70198
21/07/2022 52.00p 52.00p 45.35p 46.50p 191251
20/07/2022 57.50p 57.50p 55.00p 57.50p 37968
19/07/2022 57.50p 57.50p 56.00p 57.50p 500
18/07/2022 57.50p 57.50p 55.00p 57.50p 37575
15/07/2022 57.50p 59.25p 55.00p 57.50p 54333
14/07/2022 57.50p 57.50p 57.50p 57.50p 1913
13/07/2022 57.50p 57.50p 55.00p 57.50p 354
12/07/2022 57.50p 57.50p 55.15p 57.50p 72883
11/07/2022 57.00p 57.50p 55.15p 57.50p 1485
08/07/2022 57.00p 57.00p 54.26p 57.00p 48
07/07/2022 56.50p 58.40p 54.00p 57.00p 236715
06/07/2022 56.50p 56.50p 54.26p 56.50p 413
05/07/2022 56.50p 58.49p 54.00p 56.50p 25383
04/07/2022 56.50p 56.50p 54.26p 56.50p 249
01/07/2022 56.50p 59.00p 54.00p 56.50p 514
30/06/2022 55.50p 56.50p 54.00p 54.00p 355794
29/06/2022 54.00p 55.50p 52.50p 55.50p 1358153
28/06/2022 53.00p 55.00p 53.00p 54.00p 25037
27/06/2022 52.50p 55.00p 50.00p 53.00p 53447
24/06/2022 55.00p 55.00p 50.00p 52.50p 14220
23/06/2022 55.00p 55.00p 52.00p 55.00p 5254
22/06/2022 55.50p 55.50p 52.00p 55.00p 27848
21/06/2022 55.50p 55.50p 53.00p 55.50p 13
20/06/2022 57.50p 58.00p 53.00p 55.50p 34012
17/06/2022 57.50p 58.00p 55.11p 57.50p 10500
16/06/2022 58.50p 59.34p 55.11p 57.50p 11378
15/06/2022 58.50p 59.49p 57.00p 58.50p 15154
14/06/2022 58.50p 60.60p 57.06p 58.50p 16850
13/06/2022 61.50p 63.00p 55.00p 58.50p 50192
10/06/2022 61.50p 62.51p 60.00p 61.50p 28537
09/06/2022 66.00p 66.00p 60.81p 61.50p 16257
08/06/2022 66.00p 66.00p 63.11p 66.00p 5344
07/06/2022 67.00p 69.00p 62.60p 66.00p 53795
06/06/2022 67.00p 69.00p 65.00p 65.00p 25047
03/06/2022 66.50p 68.00p 65.55p 67.00p 27074
02/06/2022 66.50p 68.00p 65.55p 67.00p 27074
01/06/2022 66.50p 68.00p 65.55p 67.00p 27074
31/05/2022 66.50p 66.50p 66.50p 66.50p 0
30/05/2022 66.50p 66.50p 65.60p 66.50p 6891
27/05/2022 66.50p 67.90p 66.50p 66.50p 5813
26/05/2022 66.50p 67.90p 65.55p 66.50p 15400
25/05/2022 66.50p 66.90p 65.00p 66.50p 25145
24/05/2022 66.50p 66.50p 65.55p 66.50p 5133
23/05/2022 67.50p 67.50p 65.00p 66.50p 2500
20/05/2022 67.50p 69.75p 67.50p 67.50p 4300
19/05/2022 67.50p 69.00p 67.50p 67.50p 15926
18/05/2022 67.50p 69.95p 65.55p 67.50p 1071
17/05/2022 68.00p 68.00p 65.55p 67.50p 4743
16/05/2022 64.00p 69.70p 64.00p 68.00p 81683
13/05/2022 62.50p 64.00p 62.00p 64.00p 1631
12/05/2022 62.50p 64.50p 60.30p 62.50p 3800
11/05/2022 66.00p 66.49p 60.30p 62.50p 36669
10/05/2022 69.00p 69.00p 64.10p 65.00p 4249
09/05/2022 69.00p 70.00p 69.00p 69.00p 158
06/05/2022 69.00p 70.00p 65.50p 69.00p 5352
05/05/2022 69.00p 69.00p 65.50p 69.00p 3549
04/05/2022 69.00p 69.40p 67.18p 69.00p 13180
03/05/2022 69.00p 69.40p 67.08p 69.00p 2484
02/05/2022 69.00p 69.00p 69.00p 69.00p 0
29/04/2022 69.00p 69.00p 69.00p 69.00p 0
28/04/2022 69.00p 69.40p 69.00p 69.00p 3593
27/04/2022 69.00p 69.45p 67.08p 69.00p 18420
26/04/2022 71.50p 71.50p 67.08p 69.00p 18172
25/04/2022 75.00p 76.49p 70.00p 72.50p 76602
22/04/2022 73.50p 76.00p 70.22p 75.00p 13380
21/04/2022 73.50p 73.50p 70.00p 73.50p 4161
20/04/2022 73.50p 75.90p 71.57p 73.50p 5065
19/04/2022 73.50p 77.00p 70.00p 73.50p 11278
18/04/2022 73.50p 73.50p 71.55p 73.50p 10488
15/04/2022 73.50p 73.50p 71.55p 73.50p 10488
14/04/2022 73.50p 73.50p 71.55p 73.50p 10488
13/04/2022 76.50p 76.50p 73.00p 73.50p 2858
12/04/2022 77.50p 77.50p 73.00p 76.50p 3595
11/04/2022 80.00p 80.00p 75.00p 77.50p 14423
08/04/2022 78.50p 81.70p 77.96p 80.00p 113532
07/04/2022 77.50p 79.40p 77.50p 78.50p 23006
06/04/2022 76.50p 77.50p 75.00p 77.50p 20293
05/04/2022 70.00p 76.00p 67.00p 76.00p 499756
04/04/2022 74.50p 74.50p 67.80p 70.00p 568474
01/04/2022 81.50p 82.00p 71.00p 74.50p 180131
31/03/2022 106.50p 106.50p 80.10p 81.50p 184362
30/03/2022 106.50p 106.50p 103.55p 106.50p 36294
29/03/2022 106.50p 112.00p 103.00p 106.50p 25758
28/03/2022 106.50p 106.50p 103.00p 106.50p 28500
25/03/2022 106.50p 106.50p 103.56p 106.50p 2840
24/03/2022 106.50p 106.50p 103.10p 106.50p 4823
23/03/2022 105.00p 106.50p 105.00p 106.50p 0
22/03/2022 104.00p 104.00p 101.12p 104.00p 501
21/03/2022 104.00p 104.00p 104.00p 104.00p 0
18/03/2022 104.00p 104.00p 104.00p 104.00p 0
17/03/2022 104.00p 107.50p 101.12p 104.00p 19716
16/03/2022 104.00p 105.92p 101.12p 104.00p 4051
15/03/2022 102.50p 108.00p 100.10p 104.00p 16231
14/03/2022 107.50p 109.00p 100.00p 102.50p 59436
11/03/2022 107.50p 109.00p 105.00p 107.50p 48323
10/03/2022 107.50p 107.50p 107.50p 107.50p 0
09/03/2022 107.50p 107.50p 105.51p 107.50p 7000
08/03/2022 107.50p 109.90p 101.11p 107.50p 29259
07/03/2022 116.00p 116.00p 105.00p 107.50p 20939
04/03/2022 118.50p 120.00p 112.00p 116.00p 28137
03/03/2022 116.00p 120.00p 114.50p 118.50p 50000
02/03/2022 110.00p 116.00p 110.00p 116.00p 30520
01/03/2022 110.00p 114.00p 110.00p 110.00p 12500
28/02/2022 110.00p 110.00p 105.00p 110.00p 401524
25/02/2022 110.00p 110.00p 107.60p 110.00p 1351
24/02/2022 107.50p 109.75p 107.50p 107.50p 14383
23/02/2022 107.50p 109.48p 107.50p 107.50p 16010
22/02/2022 107.50p 107.55p 107.50p 107.50p 8733
21/02/2022 107.50p 110.00p 107.50p 107.50p 1834
18/02/2022 107.50p 107.50p 107.50p 107.50p 3238
17/02/2022 107.50p 110.00p 107.50p 107.50p 11192
16/02/2022 107.50p 108.00p 105.30p 107.50p 8130
15/02/2022 108.00p 109.90p 105.00p 107.50p 21406
14/02/2022 108.00p 108.90p 106.51p 108.00p 12735
11/02/2022 108.00p 108.00p 108.00p 108.00p 394
10/02/2022 108.00p 108.00p 105.00p 108.00p 50000
09/02/2022 108.00p 108.90p 106.00p 108.00p 7215
08/02/2022 110.50p 110.50p 104.50p 108.00p 44659
07/02/2022 110.50p 112.00p 104.50p 110.50p 61259
04/02/2022 111.50p 111.50p 110.50p 110.50p 248
03/02/2022 112.50p 115.00p 108.00p 111.50p 27568
02/02/2022 112.50p 113.70p 110.00p 112.50p 2575
01/02/2022 112.50p 113.70p 112.50p 112.50p 15401
31/01/2022 112.50p 112.50p 112.50p 112.50p 0
28/01/2022 112.50p 112.50p 110.00p 112.50p 1600
27/01/2022 112.50p 112.50p 112.50p 112.50p 0
26/01/2022 115.00p 117.00p 110.00p 112.50p 21745
25/01/2022 117.00p 120.00p 110.00p 115.00p 15460
24/01/2022 117.50p 117.50p 114.00p 117.00p 19399
21/01/2022 117.50p 117.50p 115.55p 117.50p 2798
20/01/2022 117.50p 120.00p 117.50p 117.50p 4576
19/01/2022 117.50p 120.00p 115.55p 117.50p 15449
18/01/2022 117.50p 117.50p 115.55p 117.50p 2000
17/01/2022 114.50p 119.00p 110.00p 117.50p 57766
14/01/2022 119.00p 119.00p 112.39p 114.50p 13138
13/01/2022 122.00p 125.00p 115.50p 119.00p 21765
12/01/2022 122.00p 124.20p 119.00p 122.00p 3441
10/01/2022 122.00p 124.49p 119.00p 122.00p 1209
07/01/2022 122.00p 122.00p 122.00p 122.00p 0
06/01/2022 122.00p 124.49p 118.71p 122.00p 5447
05/01/2022 122.00p 124.49p 118.60p 122.00p 11739
04/01/2022 112.50p 125.95p 112.50p 122.00p 82293
03/01/2022 112.50p 113.75p 111.11p 112.50p 630
31/12/2021 112.50p 113.75p 111.11p 112.50p 630
30/12/2021 112.50p 112.50p 111.11p 112.50p 1058
29/12/2021 112.50p 114.00p 111.21p 112.50p 5189
28/12/2021 112.50p 112.50p 110.00p 112.50p 9409
27/12/2021 112.50p 112.50p 110.00p 112.50p 9409
24/12/2021 112.50p 112.50p 110.00p 112.50p 9409
23/12/2021 112.50p 115.00p 111.00p 112.50p 7654
22/12/2021 112.50p 113.75p 111.00p 112.50p 5245
21/12/2021 112.50p 113.75p 112.50p 112.50p 250
20/12/2021 112.50p 113.75p 111.00p 112.50p 937
17/12/2021 112.50p 114.00p 110.00p 112.50p 69436
16/12/2021 113.50p 113.50p 110.00p 112.50p 7894
15/12/2021 116.00p 118.00p 112.60p 113.50p 11389
14/12/2021 116.00p 119.00p 112.00p 116.00p 32614
13/12/2021 115.00p 117.90p 113.00p 116.00p 6555
10/12/2021 115.00p 115.00p 112.11p 115.00p 691
09/12/2021 117.00p 117.90p 112.00p 115.00p 13343
08/12/2021 115.50p 117.00p 114.00p 117.00p 4783
07/12/2021 118.50p 118.50p 111.00p 115.50p 21603
06/12/2021 117.50p 119.45p 111.00p 118.50p 16720
03/12/2021 121.00p 121.00p 115.60p 117.50p 6449
02/12/2021 122.00p 123.80p 109.78p 121.00p 1133667
01/12/2021 124.00p 124.00p 117.00p 122.00p 6912
30/11/2021 124.00p 124.00p 120.00p 124.00p 332
29/11/2021 124.00p 124.00p 122.08p 124.00p 9316
26/11/2021 124.00p 125.00p 124.00p 124.00p 1190
25/11/2021 127.50p 127.60p 122.00p 124.00p 13717
24/11/2021 127.50p 127.67p 127.50p 127.50p 778
23/11/2021 127.50p 128.00p 125.00p 127.50p 3329
22/11/2021 128.50p 128.85p 125.00p 127.50p 7359
19/11/2021 128.50p 129.50p 125.00p 128.50p 4852
18/11/2021 128.50p 132.00p 127.00p 128.50p 6916
17/11/2021 128.50p 130.00p 125.00p 128.50p 8175
16/11/2021 130.00p 130.53p 125.00p 128.50p 66017
15/11/2021 134.00p 134.00p 125.00p 130.00p 14209
12/11/2021 135.00p 135.00p 130.00p 134.00p 8162
11/11/2021 135.00p 137.70p 130.00p 135.00p 3973
10/11/2021 137.50p 137.50p 131.50p 135.00p 13547
09/11/2021 137.50p 138.00p 135.00p 137.50p 1172
08/11/2021 137.50p 138.00p 137.50p 137.50p 1444
05/11/2021 137.50p 138.45p 135.00p 137.50p 3859

*Close Price adjusted for both dividends and splits