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
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
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

*Close Price adjusted for both dividends and splits