BAG.L - A.G. BARR p.l.c.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2018683.00696.00680.00680.00680.0092,092
Jun 20, 2018688.00697.00687.00694.00694.0088,121
Jun 19, 2018694.00698.00687.00690.00690.0084,948
Jun 18, 2018689.00694.00688.00694.00694.0088,399
Jun 15, 2018695.00697.00676.00694.00694.00156,439
Jun 14, 2018692.00695.00688.00693.00693.00234,146
Jun 13, 2018679.00698.00679.00691.00691.00179,556
Jun 12, 2018666.00681.00666.00678.00678.00112,631
Jun 11, 2018677.00679.00664.00672.00672.00236,503
Jun 08, 2018659.00672.00658.00672.00672.00120,804
Jun 07, 2018676.00676.00658.00665.00665.00246,650
Jun 06, 2018685.00685.00666.00668.00668.00134,992
Jun 05, 2018677.00682.00674.00675.00675.00104,898
Jun 04, 2018686.00688.00680.00682.00682.0090,807
Jun 01, 2018683.00689.00682.00683.00683.0087,928
May 31, 2018689.00690.00680.00680.00680.0086,383
May 30, 2018689.00689.00680.00686.00686.00262,027
May 29, 2018693.00693.00679.00682.00682.0089,326
May 25, 2018692.00694.00690.00693.00693.00191,144
May 24, 2018691.00694.00686.00692.00692.00219,198
May 23, 2018680.00687.00671.00686.00686.00153,820
May 22, 2018676.00689.00675.00682.00682.00157,145
May 21, 2018677.00684.00674.00680.00680.00174,485
May 18, 2018671.00677.00662.00675.00675.00133,941
May 17, 2018692.00692.00664.00666.00666.0080,641
May 16, 2018684.00685.00675.00680.00680.00124,786
May 15, 2018686.00687.00682.00682.00682.00122,607
May 14, 2018688.00689.00680.00681.00681.0092,424
May 11, 2018686.00691.00681.00690.00690.0093,937
May 10, 2018686.00693.00681.00686.00686.00231,209
May 10, 201811.84 Dividend
May 09, 2018699.00702.00688.00702.00690.1679,451
May 08, 2018679.00697.00679.00694.00682.2970,362
May 04, 2018679.00695.00679.00695.00683.2850,885
May 03, 2018695.00696.00689.00692.00680.3371,286
May 02, 2018692.00696.00689.00693.00681.31126,393
May 01, 2018700.00700.00685.00690.00678.36100,732
Apr 30, 2018680.00698.00680.00697.00685.24129,222
Apr 27, 2018690.00691.00688.00690.00678.36158,685
Apr 26, 2018692.00692.00682.00688.00676.4085,245
Apr 25, 2018690.00692.00687.00690.00678.36131,828
Apr 24, 2018689.00692.00685.00690.00678.36286,582
Apr 23, 2018689.00690.00683.00690.00678.36271,392
Apr 20, 2018674.00697.00674.00688.00676.4083,561
Apr 19, 2018665.00694.00665.00691.00679.3553,826
Apr 18, 2018689.00689.00674.00681.00669.51213,542
Apr 17, 2018697.00699.00688.00688.00676.4084,489
Apr 16, 2018687.00697.00685.00694.00682.2997,110
Apr 13, 2018699.00699.00685.00693.00681.31254,467
Apr 12, 2018677.00696.00676.00690.00678.36235,695
Apr 11, 2018670.00675.00668.00675.00663.62327,249
Apr 10, 2018670.00673.00660.00670.00658.70116,139
Apr 09, 2018669.00672.00656.00669.00657.72156,540
Apr 06, 2018678.00678.00659.00669.00657.72104,270
Apr 05, 2018645.00667.00645.00663.00651.8282,085
Apr 04, 2018667.00673.00656.00660.00648.87132,282
Apr 03, 2018657.00667.00637.00667.00655.75137,373
Mar 29, 2018653.00659.00650.00657.00645.92137,814
Mar 28, 2018623.00653.00621.00650.00639.04234,140
Mar 27, 2018624.00641.00623.00626.00615.44132,414
Mar 26, 2018644.00644.00614.00615.00604.6381,622
Mar 23, 2018625.00635.00620.00630.00619.3768,633
Mar 22, 2018635.00640.00626.00628.00617.4187,776
Mar 21, 2018632.00636.00628.00634.00623.3168,630
Mar 20, 2018641.00643.00626.00630.00619.3741,813
Mar 19, 2018645.00651.00632.00638.00627.2476,287
Mar 16, 2018630.00644.00628.00643.00632.16234,827
Mar 15, 2018663.00663.00620.00627.00616.42120,431
Mar 14, 2018656.00667.00656.00664.00652.8051,171
Mar 13, 2018671.00677.00664.00668.00656.7388,812
Mar 12, 2018647.00673.00642.00664.00652.80217,228
Mar 09, 2018630.00647.00630.00640.00629.21133,588
Mar 08, 2018635.00639.00622.00630.00619.37112,805
Mar 07, 2018637.00642.00634.00640.00629.21102,310
Mar 06, 2018637.00653.00637.00642.00631.1743,801
Mar 05, 2018645.00655.00641.00646.00635.1075,047
Mar 02, 2018645.00650.00642.00642.00631.1729,857
Mar 01, 2018657.00660.00638.00649.00638.0598,516
Feb 28, 2018657.00669.00656.00660.00648.87191,882
Feb 27, 2018640.00662.00638.00660.00648.87174,762
Feb 26, 2018640.00640.00636.00640.00629.2187,547
Feb 23, 2018638.00640.00636.00640.00629.21142,473
Feb 22, 2018630.00640.00630.00639.00628.22187,069
Feb 21, 2018639.00640.00632.00638.00627.2487,892
Feb 20, 2018639.00640.00633.00633.00622.32125,314
Feb 19, 2018630.00644.00630.00635.00624.2930,442
Feb 16, 2018632.00647.00619.00641.00630.1971,936
Feb 15, 2018649.00649.00618.00625.00614.46250,738
Feb 14, 2018651.00658.00629.00644.00633.14294,224
Feb 13, 2018649.00665.00649.00660.00648.8743,927
Feb 12, 2018660.00663.00655.00658.00646.9070,875
Feb 09, 2018659.00659.00642.00652.00641.00195,376
Feb 08, 2018654.00657.00651.00652.00641.0083,256
Feb 07, 2018645.00656.00644.00656.00644.94129,303
Feb 06, 2018643.00653.00641.00641.00630.19170,821
Feb 05, 2018666.00666.00643.00657.00645.9294,068
Feb 02, 2018647.00657.00647.00657.00645.9244,263
Feb 01, 2018653.00666.00647.00650.00639.04277,610
Jan 31, 2018649.00651.00634.00642.00631.17103,050
Jan 30, 2018645.00650.00636.00640.00629.2181,075
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...