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
26/04/2024 27.50p 28.00p 27.50p 27.50p 10414
25/04/2024 28.50p 28.50p 26.00p 27.50p 6483
24/04/2024 28.50p 28.78p 28.50p 28.50p 0
23/04/2024 28.50p 28.80p 28.50p 28.50p 1100
22/04/2024 28.00p 29.00p 26.40p 26.40p 12543
19/04/2024 26.50p 28.90p 26.00p 28.00p 28867
18/04/2024 24.50p 28.00p 24.50p 26.50p 63145
17/04/2024 23.50p 25.00p 23.16p 24.00p 12545
16/04/2024 23.50p 25.00p 22.60p 23.50p 14672
15/04/2024 23.50p 23.50p 21.60p 23.50p 67249
12/04/2024 23.00p 25.00p 23.00p 23.50p 974
11/04/2024 23.00p 25.00p 22.50p 23.00p 3148
10/04/2024 22.00p 25.00p 22.00p 23.00p 8692
09/04/2024 22.00p 24.00p 22.00p 22.00p 5816
08/04/2024 21.50p 23.00p 20.86p 22.00p 148100
05/04/2024 21.50p 23.00p 20.36p 21.50p 176598
04/04/2024 21.00p 23.00p 19.96p 21.50p 39786
03/04/2024 21.00p 21.00p 19.85p 21.00p 13215
02/04/2024 21.00p 22.00p 19.72p 21.00p 89241
28/03/2024 20.50p 22.00p 19.35p 20.50p 2961926
27/03/2024 20.50p 20.50p 19.31p 20.50p 2612
26/03/2024 20.50p 22.00p 19.22p 20.50p 1532
25/03/2024 21.50p 22.00p 19.00p 20.50p 276972
22/03/2024 24.00p 24.00p 23.43p 24.00p 0
21/03/2024 24.00p 24.00p 22.00p 24.00p 750
20/03/2024 24.00p 24.00p 24.00p 24.00p 656
19/03/2024 24.00p 24.00p 23.43p 24.00p 0
18/03/2024 24.00p 25.40p 22.50p 24.00p 9287
15/03/2024 24.00p 24.00p 22.00p 24.00p 1258
14/03/2024 24.00p 25.60p 22.00p 24.00p 415
13/03/2024 25.00p 25.00p 22.00p 24.00p 12744
12/03/2024 25.00p 26.20p 23.33p 25.00p 17088
11/03/2024 23.50p 25.00p 22.22p 25.00p 20368
08/03/2024 23.50p 23.50p 22.22p 23.50p 5848
07/03/2024 23.50p 23.50p 22.22p 23.50p 1901
06/03/2024 22.50p 23.67p 22.00p 23.50p 31052
05/03/2024 22.50p 22.90p 22.50p 22.50p 3441
04/03/2024 23.00p 23.00p 22.00p 22.50p 25908
01/03/2024 24.00p 25.00p 22.10p 23.00p 128997
29/02/2024 24.50p 24.89p 23.00p 24.00p 22148
28/02/2024 24.50p 24.99p 24.00p 24.50p 11872
27/02/2024 27.00p 29.00p 24.50p 24.50p 49443
26/02/2024 27.00p 28.50p 25.00p 25.00p 13100
23/02/2024 27.50p 28.50p 25.00p 27.00p 12226
22/02/2024 27.50p 29.00p 26.00p 26.00p 17880
21/02/2024 27.50p 27.50p 25.40p 27.40p 11099
20/02/2024 27.50p 27.50p 25.40p 26.20p 4943
19/02/2024 27.50p 28.01p 26.00p 26.80p 12483
16/02/2024 27.50p 28.33p 27.50p 27.50p 0
15/02/2024 27.50p 27.50p 26.00p 27.50p 2073
14/02/2024 27.50p 28.33p 27.50p 27.50p 0
13/02/2024 28.00p 29.00p 26.00p 27.50p 109688
12/02/2024 27.00p 29.00p 26.00p 28.00p 4224
09/02/2024 28.00p 28.00p 27.00p 27.00p 1277
08/02/2024 27.00p 28.34p 27.00p 28.00p 57374
07/02/2024 28.00p 29.00p 26.00p 28.00p 2619
06/02/2024 28.00p 28.00p 26.60p 28.00p 27203
05/02/2024 27.50p 28.34p 27.50p 28.00p 5600
02/02/2024 28.00p 28.00p 27.00p 27.50p 19781
01/02/2024 28.00p 28.70p 28.00p 28.00p 1300
31/01/2024 28.00p 28.70p 26.00p 27.50p 609
30/01/2024 28.00p 28.70p 27.31p 27.50p 3348
29/01/2024 28.00p 28.70p 27.50p 27.50p 2200
26/01/2024 28.50p 28.50p 27.50p 27.50p 16934
25/01/2024 28.50p 29.00p 27.50p 27.50p 51336
24/01/2024 28.50p 28.70p 27.50p 27.50p 449
23/01/2024 28.50p 29.00p 26.00p 27.50p 63792
22/01/2024 28.50p 28.50p 28.10p 28.50p 19852
19/01/2024 28.50p 28.50p 26.00p 27.50p 60002
18/01/2024 28.50p 29.00p 28.10p 28.50p 236480
17/01/2024 28.50p 28.50p 28.00p 28.50p 5104
16/01/2024 28.50p 29.00p 28.00p 28.50p 50770
15/01/2024 28.50p 29.00p 28.10p 28.50p 85326
12/01/2024 27.50p 29.00p 26.60p 28.50p 40036
11/01/2024 27.50p 27.70p 27.30p 27.50p 4816
10/01/2024 27.50p 27.71p 27.26p 27.50p 4483
09/01/2024 27.50p 27.50p 27.00p 27.50p 11935
08/01/2024 27.00p 28.00p 26.24p 26.60p 59057
05/01/2024 27.00p 27.00p 26.23p 27.00p 61902
04/01/2024 27.00p 27.00p 26.00p 27.00p 2011
03/01/2024 27.00p 28.00p 26.00p 27.00p 10023
02/01/2024 27.00p 27.00p 26.00p 27.00p 47237
29/12/2023 27.00p 27.43p 27.00p 27.00p 0
28/12/2023 27.00p 27.00p 26.26p 27.00p 80537
27/12/2023 27.00p 27.00p 26.00p 27.00p 35761
22/12/2023 27.00p 28.00p 26.00p 27.00p 3137
21/12/2023 27.00p 28.00p 26.00p 27.00p 22101
20/12/2023 26.50p 27.20p 26.50p 27.00p 17489
19/12/2023 26.50p 27.20p 26.50p 26.50p 6432
18/12/2023 26.50p 27.20p 26.50p 26.50p 4410
15/12/2023 26.50p 27.40p 25.00p 26.50p 79154
14/12/2023 26.50p 26.60p 26.49p 26.50p 19499
13/12/2023 26.50p 26.50p 26.49p 26.50p 10000
12/12/2023 26.50p 26.50p 25.00p 26.50p 469
11/12/2023 26.50p 26.50p 25.00p 26.50p 189
08/12/2023 26.50p 26.50p 25.00p 26.50p 750
07/12/2023 26.50p 26.50p 25.00p 26.50p 497
06/12/2023 26.50p 26.50p 25.00p 26.50p 47531
05/12/2023 26.50p 26.90p 25.00p 26.00p 47943
04/12/2023 26.50p 26.50p 25.00p 26.00p 32919
01/12/2023 26.50p 26.90p 26.50p 26.50p 5000
30/11/2023 26.00p 26.43p 26.00p 26.00p 0
29/11/2023 26.00p 26.00p 26.00p 26.00p 5000
28/11/2023 26.00p 26.00p 26.00p 26.00p 7000
27/11/2023 26.00p 26.00p 25.00p 26.00p 10140
24/11/2023 26.00p 26.00p 26.00p 26.00p 2400
23/11/2023 26.00p 26.00p 25.00p 26.00p 1389
22/11/2023 26.00p 26.00p 25.00p 26.00p 1513
21/11/2023 27.00p 27.00p 25.00p 26.00p 11994
20/11/2023 27.00p 27.00p 26.66p 27.00p 10000
17/11/2023 27.00p 27.00p 26.00p 27.00p 3083
16/11/2023 27.00p 27.00p 26.00p 27.00p 7930
15/11/2023 26.50p 26.50p 26.50p 26.50p 28461
14/11/2023 26.50p 26.50p 26.00p 26.50p 8120
13/11/2023 26.50p 26.50p 26.00p 26.50p 9640
10/11/2023 26.50p 26.50p 26.00p 26.50p 10047
09/11/2023 26.50p 26.50p 26.00p 26.50p 493
08/11/2023 26.50p 26.71p 26.50p 26.50p 0
07/11/2023 26.50p 26.50p 26.00p 26.50p 3765
06/11/2023 26.50p 26.50p 26.00p 26.50p 555
03/11/2023 26.50p 26.55p 26.00p 26.50p 11301
02/11/2023 26.50p 26.77p 26.01p 26.50p 41445
01/11/2023 27.50p 27.50p 26.16p 26.50p 54238
31/10/2023 27.50p 29.00p 26.00p 27.50p 11981
30/10/2023 29.00p 29.00p 27.04p 29.00p 5524
27/10/2023 29.00p 29.00p 28.75p 29.00p 0
26/10/2023 29.00p 29.00p 27.60p 29.00p 7636
25/10/2023 29.00p 29.00p 28.03p 29.00p 1071
24/10/2023 29.00p 29.00p 28.00p 29.00p 10000
23/10/2023 28.50p 30.00p 28.00p 29.00p 33202
20/10/2023 28.50p 29.25p 27.77p 28.50p 6118
19/10/2023 28.50p 28.50p 27.77p 28.50p 7871
18/10/2023 28.50p 29.00p 28.50p 28.50p 25000
17/10/2023 28.50p 28.50p 27.55p 28.50p 0
16/10/2023 28.50p 28.50p 27.55p 28.50p 0
13/10/2023 28.50p 28.50p 27.55p 28.50p 0
12/10/2023 28.50p 28.50p 27.55p 28.50p 0
11/10/2023 29.00p 29.00p 27.55p 28.50p 0
10/10/2023 29.00p 29.00p 28.00p 29.00p 17
09/10/2023 29.00p 30.00p 28.00p 29.00p 11050
06/10/2023 29.00p 29.00p 28.00p 29.00p 2321
05/10/2023 29.00p 29.00p 28.60p 28.60p 2942
04/10/2023 29.00p 30.60p 28.00p 30.60p 4158
03/10/2023 29.00p 29.00p 28.00p 29.00p 12148
02/10/2023 29.00p 29.00p 28.00p 28.60p 11820
29/09/2023 29.00p 29.00p 28.00p 29.00p 2874
28/09/2023 29.00p 29.00p 28.00p 29.00p 5063
27/09/2023 29.00p 29.00p 28.00p 29.00p 7173
26/09/2023 29.00p 29.00p 28.04p 29.00p 723
25/09/2023 29.00p 29.00p 28.00p 29.00p 33390
22/09/2023 28.50p 29.00p 28.00p 29.00p 9705
21/09/2023 28.00p 28.60p 28.00p 28.00p 14769
20/09/2023 28.00p 28.60p 27.21p 28.00p 14432
19/09/2023 28.00p 28.60p 28.00p 28.00p 2534
18/09/2023 28.00p 28.60p 27.00p 28.00p 3004
15/09/2023 28.00p 28.00p 27.00p 28.00p 4002
14/09/2023 28.00p 29.00p 28.00p 28.00p 21
13/09/2023 28.00p 28.00p 27.36p 28.00p 0
12/09/2023 28.00p 28.00p 27.36p 28.00p 0
11/09/2023 28.00p 29.00p 28.00p 28.00p 20928
08/09/2023 28.00p 28.60p 27.14p 28.60p 31980
07/09/2023 28.00p 28.60p 28.00p 28.00p 509
06/09/2023 28.00p 28.26p 28.00p 28.00p 17500
05/09/2023 28.00p 28.00p 27.10p 28.00p 25472
04/09/2023 28.00p 28.00p 27.52p 28.00p 2226
01/09/2023 28.00p 28.00p 27.50p 28.00p 10969
31/08/2023 28.00p 28.99p 27.52p 28.00p 26000
30/08/2023 28.00p 29.00p 27.50p 28.00p 2200
29/08/2023 28.00p 28.75p 28.00p 28.00p 13582
25/08/2023 29.50p 29.56p 28.00p 28.00p 8705
24/08/2023 30.00p 30.00p 29.23p 29.50p 14500
23/08/2023 30.50p 31.00p 30.00p 30.00p 7136
22/08/2023 30.50p 30.50p 30.50p 30.50p 0
21/08/2023 31.00p 31.00p 30.00p 30.50p 40186
18/08/2023 31.00p 31.58p 30.00p 31.00p 3606
17/08/2023 31.00p 31.00p 30.24p 31.00p 9340
16/08/2023 31.00p 31.11p 31.00p 31.00p 0
15/08/2023 32.00p 32.00p 30.00p 31.00p 26889
14/08/2023 32.00p 32.22p 32.00p 32.00p 0
11/08/2023 32.50p 34.00p 31.00p 32.00p 8404
10/08/2023 33.00p 34.00p 31.00p 32.50p 12598
09/08/2023 33.00p 33.00p 32.85p 33.00p 0
08/08/2023 33.00p 33.00p 32.85p 33.00p 0
07/08/2023 33.00p 33.00p 31.50p 33.00p 7500
04/08/2023 33.00p 34.45p 31.00p 33.00p 47769
03/08/2023 33.00p 33.18p 33.00p 33.00p 0
02/08/2023 32.50p 33.90p 31.60p 33.00p 32542
01/08/2023 32.50p 32.50p 31.00p 32.50p 1831
31/07/2023 33.00p 33.00p 32.00p 32.50p 8223
28/07/2023 33.00p 33.00p 32.00p 33.00p 292
27/07/2023 33.00p 33.00p 32.44p 33.00p 0
26/07/2023 33.00p 33.40p 32.68p 33.00p 54225
25/07/2023 34.50p 35.00p 32.00p 33.00p 27212
24/07/2023 34.50p 34.89p 34.42p 34.50p 57055
21/07/2023 33.00p 35.00p 30.67p 34.50p 219404
20/07/2023 29.00p 33.99p 29.00p 33.00p 201862
19/07/2023 31.50p 31.50p 28.00p 29.00p 66421
18/07/2023 34.00p 34.00p 30.21p 31.00p 116088
17/07/2023 35.00p 35.00p 33.04p 34.00p 53279
14/07/2023 35.00p 35.00p 34.36p 35.00p 58240

*Close Price adjusted for both dividends and splits