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
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
13/07/2023 35.00p 35.00p 34.36p 35.00p 20896
12/07/2023 35.00p 35.00p 34.35p 35.00p 10000
11/07/2023 35.00p 35.00p 34.29p 35.00p 477
10/07/2023 35.00p 35.50p 34.29p 35.00p 18999
07/07/2023 35.00p 35.00p 34.29p 35.00p 961
06/07/2023 35.00p 35.00p 34.29p 35.00p 8000
05/07/2023 35.00p 35.43p 35.00p 35.00p 0
04/07/2023 35.00p 35.00p 34.27p 35.00p 10734
03/07/2023 35.00p 35.74p 35.00p 35.00p 723
30/06/2023 35.00p 36.00p 34.26p 36.00p 1919
29/06/2023 35.00p 35.00p 34.26p 35.00p 1012
28/06/2023 35.00p 35.00p 34.26p 35.00p 1
27/06/2023 35.00p 36.20p 34.22p 35.00p 27064
26/06/2023 33.50p 36.20p 33.34p 35.00p 7454
23/06/2023 33.50p 33.50p 33.00p 33.50p 5287
22/06/2023 33.50p 33.78p 33.50p 33.50p 0
21/06/2023 33.50p 34.00p 33.50p 33.50p 10000
20/06/2023 33.00p 34.00p 32.37p 33.50p 25381
19/06/2023 33.00p 33.93p 32.10p 33.00p 78040
16/06/2023 33.00p 34.00p 31.94p 33.00p 111161
15/06/2023 33.00p 33.90p 33.00p 33.00p 7781
14/06/2023 33.50p 33.50p 32.00p 33.00p 15014
13/06/2023 33.50p 33.50p 33.03p 33.50p 1264
12/06/2023 33.50p 35.00p 33.50p 33.50p 14
09/06/2023 33.50p 33.50p 32.00p 33.50p 4000
08/06/2023 33.50p 34.00p 32.46p 33.50p 11825
07/06/2023 33.50p 33.91p 33.50p 33.50p 0
06/06/2023 33.50p 34.00p 33.50p 33.50p 2
05/06/2023 33.50p 34.50p 33.50p 33.50p 41648
02/06/2023 33.50p 35.00p 33.50p 33.50p 2
01/06/2023 33.50p 34.45p 33.50p 33.50p 0
31/05/2023 33.50p 33.50p 32.25p 33.50p 900
30/05/2023 33.50p 33.50p 32.00p 33.50p 422
26/05/2023 33.50p 33.50p 32.10p 33.50p 25893
25/05/2023 33.50p 34.00p 32.60p 33.50p 7033
24/05/2023 33.50p 34.64p 32.00p 33.50p 48734
23/05/2023 32.50p 34.25p 31.88p 33.50p 22294
22/05/2023 32.50p 32.50p 31.88p 32.50p 88
19/05/2023 32.50p 32.50p 29.80p 32.50p 403
18/05/2023 32.50p 32.50p 32.50p 32.50p 0
17/05/2023 32.50p 35.00p 31.88p 32.50p 31
16/05/2023 32.50p 35.00p 32.50p 32.50p 40
15/05/2023 32.50p 32.50p 31.50p 32.50p 1250
12/05/2023 32.50p 35.00p 32.00p 32.50p 8452
11/05/2023 32.50p 34.60p 30.00p 32.50p 66781
10/05/2023 32.50p 34.70p 31.81p 32.50p 49140
09/05/2023 32.50p 34.00p 31.68p 32.50p 75439
05/05/2023 32.50p 32.50p 31.65p 32.50p 1331
04/05/2023 32.50p 32.50p 30.00p 32.50p 824
03/05/2023 32.50p 34.80p 31.55p 32.50p 19188
02/05/2023 32.50p 34.80p 32.50p 32.50p 1000
28/04/2023 32.50p 35.00p 31.35p 32.50p 1963
27/04/2023 32.50p 34.50p 31.30p 32.50p 20978
26/04/2023 32.50p 32.50p 31.30p 32.50p 4831
25/04/2023 33.50p 34.80p 31.30p 32.50p 21980
24/04/2023 33.50p 33.50p 32.75p 33.50p 5000
21/04/2023 32.00p 34.81p 31.55p 33.50p 57759
20/04/2023 29.00p 34.00p 29.00p 32.00p 44435
19/04/2023 29.00p 29.00p 28.73p 29.00p 3818
18/04/2023 29.00p 30.00p 28.55p 29.00p 20800
17/04/2023 28.50p 30.00p 28.00p 29.00p 15362
14/04/2023 28.50p 28.50p 27.55p 28.50p 2072
13/04/2023 28.50p 28.67p 28.50p 28.50p 0
12/04/2023 29.00p 29.00p 28.11p 28.50p 6219
11/04/2023 29.00p 29.00p 28.00p 29.00p 10421
06/04/2023 29.00p 29.00p 28.00p 28.00p 5808
05/04/2023 29.50p 29.50p 29.00p 29.00p 19690
04/04/2023 29.00p 29.50p 28.04p 29.50p 21778
03/04/2023 27.00p 29.70p 27.00p 29.00p 142167
31/03/2023 28.00p 28.00p 27.00p 27.00p 18500
30/03/2023 28.50p 28.50p 27.00p 28.00p 95263
29/03/2023 28.00p 29.00p 28.00p 28.50p 87197
28/03/2023 30.50p 30.50p 27.31p 28.00p 14921
27/03/2023 31.00p 31.00p 27.10p 29.00p 56644
24/03/2023 31.00p 31.90p 30.00p 31.00p 301
23/03/2023 31.00p 31.00p 30.00p 31.00p 338000
22/03/2023 31.00p 31.13p 30.00p 31.00p 14844
21/03/2023 27.50p 32.81p 27.00p 31.00p 238993
20/03/2023 27.50p 27.50p 27.50p 27.50p 0
17/03/2023 27.50p 27.50p 26.00p 27.50p 5000
16/03/2023 27.50p 27.80p 27.00p 27.50p 2972
15/03/2023 29.00p 29.36p 27.50p 27.50p 10452
14/03/2023 29.00p 29.00p 28.00p 29.00p 6795
13/03/2023 29.00p 29.00p 28.00p 29.00p 360956
10/03/2023 29.00p 30.00p 28.00p 29.00p 19508
09/03/2023 29.00p 30.00p 29.00p 29.00p 59
08/03/2023 29.00p 29.66p 28.00p 29.00p 349716
07/03/2023 29.00p 29.66p 28.25p 29.00p 59220
06/03/2023 29.00p 29.66p 28.25p 29.00p 7855
03/03/2023 29.50p 29.66p 28.23p 29.00p 9102
02/03/2023 30.00p 30.00p 28.21p 29.50p 43768
01/03/2023 30.00p 30.68p 29.25p 30.00p 5187
28/02/2023 30.00p 30.70p 29.25p 30.00p 12615
27/02/2023 29.50p 30.00p 28.61p 30.00p 58633
24/02/2023 29.50p 30.00p 29.50p 29.50p 17596
23/02/2023 29.00p 31.00p 28.55p 29.50p 18890
22/02/2023 29.50p 29.50p 28.63p 29.00p 10000
21/02/2023 31.50p 31.50p 29.00p 29.50p 15645
20/02/2023 33.00p 33.00p 29.25p 31.50p 23237
17/02/2023 34.00p 34.25p 31.00p 33.00p 25950
16/02/2023 34.50p 35.00p 32.55p 34.00p 24202
15/02/2023 36.00p 38.00p 33.00p 34.50p 15240
14/02/2023 36.00p 36.00p 35.00p 36.00p 3421
13/02/2023 36.50p 36.50p 33.50p 36.00p 20217
10/02/2023 37.00p 39.00p 33.75p 36.50p 37017
09/02/2023 39.00p 39.00p 36.36p 37.00p 26802
08/02/2023 39.00p 40.20p 39.00p 39.00p 3954
07/02/2023 39.00p 40.40p 37.00p 39.00p 12577
06/02/2023 39.00p 41.00p 37.00p 39.00p 19635
03/02/2023 39.00p 41.00p 37.00p 39.00p 3117
02/02/2023 38.00p 41.00p 36.00p 39.00p 16651
01/02/2023 34.00p 40.00p 33.00p 38.00p 156066
31/01/2023 33.00p 35.00p 32.00p 34.00p 52841
30/01/2023 34.00p 34.00p 31.10p 33.00p 62732
27/01/2023 27.50p 37.00p 27.50p 34.00p 384736
26/01/2023 27.50p 29.00p 27.05p 27.50p 22636
25/01/2023 27.00p 28.64p 26.00p 27.50p 4378
24/01/2023 26.50p 28.64p 26.50p 27.50p 54165
23/01/2023 26.50p 27.00p 25.55p 26.50p 30732
20/01/2023 26.50p 27.64p 25.00p 26.50p 7563
19/01/2023 26.50p 27.69p 25.35p 26.50p 72997
18/01/2023 26.50p 27.00p 25.10p 27.00p 71161
17/01/2023 27.00p 27.70p 25.10p 26.50p 37775
16/01/2023 27.00p 28.00p 26.00p 27.00p 76136
13/01/2023 27.00p 28.00p 26.00p 27.00p 35093
12/01/2023 27.00p 27.00p 26.00p 27.00p 690
11/01/2023 27.50p 27.50p 26.00p 27.00p 2377
10/01/2023 27.50p 28.00p 25.00p 27.50p 35667
09/01/2023 27.50p 28.19p 26.00p 27.50p 1101
06/01/2023 27.50p 28.33p 27.50p 27.50p 0
05/01/2023 27.50p 27.50p 26.55p 27.50p 282
04/01/2023 27.50p 28.25p 26.55p 27.50p 5470
03/01/2023 24.50p 27.00p 24.02p 26.00p 6970
30/12/2022 24.50p 24.50p 24.15p 24.50p 500
29/12/2022 24.50p 24.75p 24.00p 24.50p 22381
28/12/2022 24.50p 25.00p 24.50p 24.50p 26900
23/12/2022 25.50p 25.50p 24.50p 24.50p 6000
22/12/2022 25.50p 26.25p 24.00p 25.50p 35577
21/12/2022 26.00p 26.00p 25.00p 25.50p 5808
20/12/2022 26.00p 26.00p 25.00p 26.00p 4542
19/12/2022 26.00p 26.00p 25.00p 26.00p 750
16/12/2022 26.00p 26.00p 25.00p 26.00p 1909
15/12/2022 26.00p 26.00p 25.00p 26.00p 22332
14/12/2022 26.00p 26.00p 25.00p 26.00p 3
13/12/2022 26.00p 26.00p 25.00p 26.00p 2
12/12/2022 26.00p 26.00p 25.57p 26.00p 0
09/12/2022 26.00p 26.90p 25.20p 26.00p 61259
08/12/2022 26.00p 27.00p 25.00p 26.00p 245577
07/12/2022 26.00p 26.00p 25.00p 26.00p 13485
06/12/2022 26.00p 26.00p 25.57p 26.00p 0
05/12/2022 26.00p 26.00p 25.00p 26.00p 5015
02/12/2022 26.00p 26.00p 25.44p 26.00p 0
01/12/2022 26.50p 26.50p 25.00p 26.00p 18609
30/11/2022 26.50p 26.50p 25.67p 26.50p 0
29/11/2022 26.50p 26.50p 25.67p 26.50p 0
28/11/2022 26.50p 26.50p 25.00p 26.50p 3026
25/11/2022 26.50p 26.50p 25.00p 26.50p 53144
24/11/2022 26.50p 26.50p 25.00p 26.50p 1
23/11/2022 26.50p 26.50p 25.51p 26.50p 47008
22/11/2022 26.50p 26.60p 25.10p 26.50p 144
21/11/2022 26.50p 26.60p 25.51p 26.50p 2959
18/11/2022 26.50p 26.50p 25.67p 26.50p 0
17/11/2022 26.50p 26.50p 25.67p 26.50p 0
16/11/2022 26.50p 26.64p 25.00p 26.50p 7750
15/11/2022 26.50p 27.00p 25.35p 26.50p 179149
14/11/2022 26.50p 26.50p 25.25p 26.50p 2584
11/11/2022 26.50p 26.74p 25.80p 26.50p 111680
10/11/2022 26.50p 26.50p 25.00p 26.50p 41246
09/11/2022 26.50p 26.50p 25.60p 26.50p 20004
08/11/2022 30.00p 30.80p 24.17p 26.50p 2958070
07/11/2022 30.00p 32.55p 29.00p 31.50p 40228
04/11/2022 30.00p 30.00p 29.20p 30.00p 3818
03/11/2022 30.00p 30.11p 30.00p 30.00p 0
02/11/2022 30.00p 30.50p 29.02p 30.00p 14976
01/11/2022 30.00p 30.56p 30.00p 30.00p 750
31/10/2022 30.00p 30.11p 30.00p 30.00p 0
28/10/2022 30.00p 30.00p 29.20p 30.00p 11056
27/10/2022 30.00p 30.70p 29.00p 30.00p 6791
26/10/2022 30.00p 30.00p 29.04p 30.00p 36750
25/10/2022 30.00p 31.00p 29.22p 30.00p 94342
24/10/2022 30.00p 31.00p 29.15p 30.00p 106477
21/10/2022 28.50p 30.00p 27.50p 30.00p 37647
20/10/2022 29.00p 30.00p 28.00p 28.50p 36038
19/10/2022 29.00p 29.00p 28.00p 29.00p 5000
18/10/2022 29.00p 29.00p 28.26p 29.00p 50
17/10/2022 29.50p 29.85p 28.26p 29.00p 13758
14/10/2022 29.50p 30.00p 28.20p 29.50p 41710
13/10/2022 29.50p 29.50p 28.00p 29.50p 6832
12/10/2022 29.50p 30.00p 28.20p 29.50p 38574
11/10/2022 30.00p 30.00p 28.10p 29.50p 116000
10/10/2022 30.00p 30.00p 29.00p 30.00p 46142
07/10/2022 30.00p 30.00p 29.00p 30.00p 11530
06/10/2022 30.00p 30.00p 29.00p 30.00p 4939
05/10/2022 30.00p 30.00p 29.00p 30.00p 883

*Close Price adjusted for both dividends and splits