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
04/09/2025 692.00p 698.00p 683.00p 692.00p 127264
03/09/2025 672.00p 686.00p 672.00p 688.00p 179356
02/09/2025 686.00p 689.00p 677.00p 677.00p 560193
01/09/2025 694.00p 694.00p 681.00p 687.00p 477378
29/08/2025 682.00p 691.00p 681.00p 682.00p 209999
28/08/2025 680.00p 688.00p 672.00p 683.00p 212227
27/08/2025 687.00p 700.00p 677.00p 684.00p 268350
26/08/2025 673.00p 693.00p 673.00p 685.00p 268120
22/08/2025 690.00p 693.00p 682.00p 686.00p 68011
21/08/2025 696.00p 700.00p 690.00p 690.00p 100910
20/08/2025 693.00p 699.00p 685.00p 695.00p 65619
19/08/2025 690.00p 697.00p 685.00p 690.00p 193042
18/08/2025 699.00p 699.00p 683.00p 687.00p 107029
15/08/2025 687.00p 692.00p 680.87p 686.00p 92468
14/08/2025 685.00p 686.00p 679.00p 684.00p 194567
13/08/2025 691.00p 703.00p 682.00p 684.00p 87310
12/08/2025 697.00p 701.00p 689.00p 690.00p 52962
11/08/2025 692.00p 702.00p 688.00p 695.00p 61447
08/08/2025 696.00p 703.00p 688.00p 691.00p 106706
07/08/2025 692.00p 702.00p 687.00p 700.00p 110538
06/08/2025 710.00p 710.00p 688.00p 699.00p 242523
05/08/2025 700.00p 703.00p 692.00p 698.00p 73141
04/08/2025 684.00p 700.00p 684.00p 694.00p 420912
01/08/2025 684.00p 700.00p 684.00p 694.00p 103905
31/07/2025 681.00p 694.00p 676.00p 689.00p 162951
30/07/2025 695.00p 695.00p 672.45p 680.00p 165630
29/07/2025 693.00p 701.00p 680.00p 685.00p 139070
28/07/2025 710.00p 710.00p 695.00p 695.00p 59373
25/07/2025 705.00p 714.00p 697.00p 706.00p 51922
24/07/2025 728.00p 728.00p 707.00p 710.00p 111008
23/07/2025 713.00p 721.00p 710.00p 710.00p 110291
22/07/2025 708.00p 711.00p 702.00p 711.00p 80914
21/07/2025 698.00p 708.00p 698.00p 704.00p 65363
18/07/2025 685.00p 700.00p 685.00p 697.00p 116497
17/07/2025 694.00p 702.00p 671.00p 683.00p 163313
16/07/2025 702.00p 706.00p 695.00p 696.00p 177354
15/07/2025 705.00p 705.00p 692.00p 702.00p 225713
14/07/2025 687.00p 698.00p 682.00p 695.00p 267264
11/07/2025 685.00p 686.00p 675.00p 685.00p 108800
10/07/2025 670.00p 685.00p 669.00p 680.00p 204320
09/07/2025 689.00p 697.00p 671.00p 674.00p 94494
08/07/2025 685.00p 700.00p 684.00p 684.00p 164830
07/07/2025 702.00p 703.00p 691.00p 695.00p 93556
04/07/2025 685.00p 701.00p 685.00p 694.00p 74396
03/07/2025 685.00p 696.00p 680.00p 695.00p 98742
02/07/2025 695.00p 704.00p 674.00p 682.00p 165497
01/07/2025 678.00p 702.00p 678.00p 701.00p 146265
30/06/2025 686.00p 694.00p 684.00p 688.00p 163931
27/06/2025 698.00p 698.00p 682.00p 686.00p 95369
26/06/2025 671.00p 690.00p 671.00p 685.00p 98448
25/06/2025 678.00p 687.00p 675.00p 685.00p 96402
24/06/2025 698.00p 698.00p 683.00p 684.00p 119868
23/06/2025 693.00p 696.00p 682.00p 688.00p 98592
20/06/2025 685.00p 696.00p 678.00p 696.00p 855316
19/06/2025 678.00p 689.00p 673.00p 682.00p 82054
18/06/2025 668.00p 683.00p 668.00p 682.00p 159840
17/06/2025 684.00p 684.00p 669.00p 675.00p 153965
16/06/2025 674.00p 680.00p 668.00p 675.00p 433986
13/06/2025 675.00p 683.00p 665.00p 676.00p 160874
12/06/2025 680.00p 683.00p 675.00p 680.00p 133857
11/06/2025 680.00p 686.00p 680.00p 680.00p 185317
10/06/2025 680.00p 689.00p 680.00p 680.00p 150514
09/06/2025 680.00p 693.00p 680.00p 684.00p 171339
06/06/2025 683.00p 699.00p 683.00p 689.00p 214836
05/06/2025 700.00p 702.00p 683.00p 689.00p 108806
04/06/2025 686.00p 702.00p 686.00p 700.00p 98585
03/06/2025 695.00p 699.00p 690.00p 695.00p 128990
02/06/2025 692.00p 704.00p 682.00p 694.00p 95023
30/05/2025 693.00p 704.00p 688.00p 694.00p 450136
29/05/2025 685.00p 697.00p 681.00p 691.00p 67509
28/05/2025 700.00p 705.00p 689.00p 691.00p 95499
27/05/2025 695.00p 705.00p 695.00p 700.00p 87742
23/05/2025 700.00p 701.00p 683.00p 701.00p 237680
22/05/2025 705.00p 705.00p 686.00p 697.00p 68644
21/05/2025 693.00p 701.00p 687.00p 701.00p 180733
20/05/2025 691.00p 703.00p 691.00p 701.00p 131066
19/05/2025 709.00p 715.00p 694.00p 694.00p 427805
16/05/2025 699.00p 712.00p 686.00p 711.00p 55970
15/05/2025 684.00p 701.00p 684.00p 701.00p 68684
14/05/2025 690.00p 695.00p 682.00p 693.00p 196381
13/05/2025 682.00p 694.00p 681.61p 690.00p 116808
12/05/2025 702.00p 708.00p 683.00p 683.00p 123600
09/05/2025 710.00p 710.00p 698.00p 704.00p 74922
08/05/2025 700.00p 706.00p 681.00p 705.00p 116159
07/05/2025 695.00p 705.00p 695.00p 704.00p 145480
06/05/2025 698.00p 704.00p 688.00p 703.00p 125975
02/05/2025 699.00p 699.00p 684.00p 687.00p 92534
01/05/2025 696.00p 698.00p 685.00p 692.00p 57620
30/04/2025 685.00p 703.00p 685.00p 692.00p 240573
29/04/2025 677.00p 690.18p 667.16p 687.00p 130069
28/04/2025 680.00p 685.00p 672.00p 681.00p 59503
25/04/2025 681.00p 687.00p 673.00p 678.00p 97490
24/04/2025 672.00p 683.00p 671.00p 679.00p 179571
23/04/2025 679.00p 679.00p 668.00p 673.00p 90625
22/04/2025 674.00p 683.00p 671.00p 676.00p 130588
17/04/2025 667.00p 680.00p 663.00p 677.00p 81197
16/04/2025 671.00p 675.00p 660.00p 671.00p 108957
15/04/2025 662.00p 675.00p 659.00p 674.00p 93125
14/04/2025 669.00p 669.00p 659.00p 660.00p 141166
11/04/2025 657.00p 666.00p 650.00p 660.00p 77525
10/04/2025 644.00p 659.00p 640.00p 653.00p 126541
09/04/2025 649.00p 649.00p 636.00p 639.00p 304844
08/04/2025 625.00p 655.00p 625.00p 654.00p 276820
07/04/2025 615.00p 646.00p 602.00p 635.00p 292570
04/04/2025 648.00p 656.00p 632.00p 639.00p 314157
03/04/2025 624.00p 648.00p 615.00p 646.00p 120222
02/04/2025 612.00p 625.00p 609.00p 625.00p 98118
01/04/2025 617.00p 620.00p 605.00p 613.00p 196707
31/03/2025 610.00p 624.40p 609.00p 614.00p 121158
28/03/2025 616.00p 626.00p 611.00p 626.00p 87968
27/03/2025 602.00p 614.00p 601.00p 614.00p 76671
26/03/2025 623.00p 626.00p 605.00p 609.00p 178637
25/03/2025 633.00p 633.00p 610.00p 610.00p 119772
24/03/2025 622.00p 625.00p 612.00p 620.00p 104103
21/03/2025 600.00p 621.00p 600.00p 617.00p 229696
20/03/2025 610.00p 612.35p 603.00p 612.00p 383291
19/03/2025 607.00p 608.00p 598.00p 608.00p 158773
18/03/2025 605.00p 606.00p 596.08p 603.00p 149681
17/03/2025 608.00p 610.00p 600.00p 606.00p 61233
14/03/2025 600.00p 608.00p 587.00p 608.00p 100688
13/03/2025 590.00p 608.00p 586.00p 593.00p 92250
12/03/2025 609.00p 609.00p 596.00p 598.00p 129124
11/03/2025 620.00p 620.00p 599.00p 604.00p 67650
10/03/2025 620.00p 620.00p 606.00p 608.00p 73594
07/03/2025 610.00p 613.00p 591.00p 613.00p 76522
06/03/2025 607.00p 613.00p 598.00p 608.00p 72938
05/03/2025 617.00p 618.00p 604.00p 610.00p 50557
04/03/2025 608.00p 619.00p 601.00p 606.00p 127031
03/03/2025 610.00p 616.00p 605.00p 611.00p 96127
28/02/2025 621.00p 628.00p 604.00p 604.00p 498849
27/02/2025 640.00p 640.00p 620.00p 623.00p 76416
26/02/2025 636.00p 639.00p 628.00p 631.00p 85829
25/02/2025 625.00p 639.00p 621.00p 632.00p 88648
24/02/2025 620.00p 638.00p 620.00p 627.00p 486552
21/02/2025 610.00p 638.00p 610.00p 632.00p 67592
20/02/2025 631.00p 635.00p 620.00p 620.00p 78156
19/02/2025 635.00p 638.00p 629.00p 630.00p 80235
18/02/2025 649.00p 649.00p 630.00p 634.00p 97531
17/02/2025 642.00p 643.00p 632.00p 637.00p 80707
14/02/2025 655.00p 655.00p 636.00p 636.00p 70571
13/02/2025 650.00p 653.00p 631.00p 648.00p 109821
12/02/2025 640.00p 648.00p 636.00p 648.00p 158875
11/02/2025 638.00p 640.00p 628.99p 635.00p 86099
10/02/2025 629.00p 637.00p 627.00p 634.00p 45776
07/02/2025 639.00p 640.00p 622.00p 626.00p 146871
06/02/2025 618.00p 636.00p 611.00p 627.00p 102889
05/02/2025 625.00p 625.00p 603.00p 618.00p 97017
04/02/2025 620.00p 628.00p 612.00p 614.00p 213327
03/02/2025 610.00p 618.00p 600.00p 618.00p 99542
31/01/2025 608.00p 620.00p 604.00p 610.00p 113721
30/01/2025 596.00p 618.00p 596.00p 604.00p 75357
29/01/2025 618.00p 626.00p 600.00p 600.00p 228323
28/01/2025 588.00p 629.00p 586.00p 622.00p 122007
27/01/2025 579.00p 589.00p 573.00p 583.00p 86866
24/01/2025 570.00p 579.00p 570.00p 579.00p 58944
23/01/2025 573.00p 579.00p 571.00p 574.00p 155291
22/01/2025 585.00p 589.00p 572.00p 575.00p 62881
21/01/2025 585.00p 590.00p 582.00p 583.00p 52836
20/01/2025 583.00p 587.00p 579.00p 587.00p 101839
17/01/2025 570.00p 588.00p 570.00p 584.00p 163496
16/01/2025 577.00p 581.00p 569.00p 581.00p 79398
15/01/2025 570.00p 576.00p 561.00p 576.00p 90005
14/01/2025 555.00p 568.00p 555.00p 558.00p 78406
13/01/2025 562.00p 566.00p 560.00p 561.00p 87946
10/01/2025 577.00p 581.00p 563.00p 566.00p 115374
09/01/2025 575.00p 590.00p 572.00p 582.00p 127853
08/01/2025 605.00p 606.00p 578.00p 578.00p 189681
07/01/2025 601.00p 604.32p 592.00p 594.00p 65801
06/01/2025 620.00p 620.00p 603.00p 605.00p 83248
03/01/2025 614.00p 614.00p 606.00p 608.00p 53228
02/01/2025 600.00p 618.00p 600.00p 610.00p 22721
31/12/2024 607.00p 616.30p 602.00p 609.00p 29389
30/12/2024 600.00p 615.00p 600.00p 608.00p 31711
27/12/2024 620.00p 620.00p 600.00p 612.00p 54484
24/12/2024 609.00p 615.00p 602.00p 609.00p 33026
23/12/2024 594.00p 609.00p 594.00p 607.00p 65635
20/12/2024 605.00p 610.00p 600.00p 607.00p 259090
19/12/2024 595.00p 610.00p 595.00p 605.00p 324448
18/12/2024 608.00p 609.00p 600.00p 606.00p 100663
17/12/2024 619.00p 623.00p 601.00p 601.00p 93026
16/12/2024 638.00p 638.00p 620.00p 620.00p 107369
13/12/2024 638.00p 638.00p 625.00p 630.00p 54114
12/12/2024 625.00p 633.00p 625.00p 626.00p 42124
11/12/2024 630.00p 631.00p 625.00p 627.00p 152013
10/12/2024 630.00p 631.00p 625.00p 628.00p 102438
09/12/2024 618.00p 635.00p 618.00p 628.00p 329458
06/12/2024 625.00p 633.00p 623.00p 631.00p 98689
05/12/2024 630.00p 636.00p 623.00p 623.00p 108552
04/12/2024 630.00p 632.00p 622.00p 631.00p 105724
03/12/2024 620.00p 625.00p 613.00p 625.00p 89855
02/12/2024 618.00p 624.00p 604.00p 615.00p 84004
29/11/2024 615.00p 626.00p 615.00p 618.00p 57894
28/11/2024 624.00p 627.00p 616.00p 616.00p 41279
27/11/2024 611.00p 627.00p 610.00p 625.00p 88936
26/11/2024 600.00p 618.00p 600.00p 611.00p 89251
25/11/2024 609.00p 618.00p 607.00p 612.00p 274926
22/11/2024 600.00p 614.85p 600.00p 614.00p 59015
21/11/2024 604.00p 611.00p 593.00p 609.00p 69577
20/11/2024 607.00p 608.00p 591.00p 601.00p 54591
19/11/2024 601.00p 606.00p 598.00p 604.00p 94532

*Close Price adjusted for both dividends and splits