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
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
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

*Close Price adjusted for both dividends and splits