1. Share Prices

  2. Barr (A.G.) PLC (BAG)

544.00p-8.00 (-1.45%)19 Apr 2024, 12:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Barr (A.G.) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024553.00p553.00p544.00p552.00p39,484
Apr 17, 2024554.00p555.00p549.00p550.00p51,527
Apr 16, 2024560.00p570.00p552.00p554.00p108,593
Apr 15, 2024565.00p569.00p561.00p566.00p96,576
Apr 12, 2024580.00p580.00p567.00p570.00p81,592
Apr 11, 2024573.00p580.00p571.00p571.00p49,689
Apr 10, 2024572.00p580.00p572.00p579.00p112,553
Apr 9, 2024572.00p582.00p572.00p574.00p144,255
Apr 8, 2024586.00p589.00p578.00p578.00p67,272
Apr 5, 2024574.00p585.00p574.00p585.00p126,113
Apr 4, 2024578.00p590.00p573.28p584.00p222,589
Apr 3, 2024587.00p590.00p578.00p585.00p148,523
Apr 2, 2024589.00p591.75p583.00p587.00p141,891
Mar 28, 2024582.00p587.00p573.00p582.00p268,221
Mar 27, 2024562.00p581.00p552.00p580.00p196,354
Mar 26, 2024515.00p562.00p515.00p562.00p394,205
Mar 25, 2024520.00p525.00p513.00p514.00p150,146
Mar 22, 2024527.00p532.00p520.00p520.00p144,083
Mar 21, 2024524.00p532.00p520.00p523.00p96,294
Mar 20, 2024523.00p528.00p521.50p523.00p54,141
Mar 19, 2024520.00p528.00p520.00p523.00p65,810
Mar 18, 2024530.00p533.00p522.00p523.00p21,972
Mar 15, 2024540.00p545.00p520.00p520.00p455,659
Mar 14, 2024527.00p539.00p523.02p539.00p114,907
Mar 13, 2024529.00p529.00p520.00p527.00p135,262
Mar 12, 2024529.00p529.00p522.00p525.00p72,419
Mar 11, 2024525.00p526.00p519.00p526.00p75,404
Mar 8, 2024525.00p525.00p517.00p522.00p192,287
Mar 7, 2024529.00p529.00p516.00p518.00p219,441
Mar 6, 2024524.00p524.00p518.00p519.00p26,726
Mar 5, 2024525.00p528.00p515.00p522.00p96,762
Mar 4, 2024527.00p528.00p517.00p523.00p79,262
Mar 1, 2024527.00p533.00p514.68p528.00p148,685
Feb 29, 2024521.00p528.34p520.00p521.00p172,141
Feb 28, 2024524.00p531.00p523.00p525.00p210,397
Feb 27, 2024524.00p535.00p522.00p528.00p130,007
Feb 26, 2024529.00p533.99p517.00p524.00p132,036
Feb 23, 2024538.00p546.00p523.00p527.00p121,927
Feb 22, 2024539.00p551.00p538.00p538.00p215,754
Feb 21, 2024545.00p552.00p541.00p548.00p164,988
Feb 20, 2024547.00p548.00p542.00p548.00p160,923
Feb 19, 2024534.00p544.00p534.00p544.00p364,557
Feb 16, 2024529.00p539.00p528.00p538.00p45,991
Feb 15, 2024530.00p535.00p527.00p535.00p68,436
Feb 14, 2024532.00p538.00p528.00p528.00p135,705
Feb 13, 2024532.00p538.00p531.00p535.00p61,809
Feb 12, 2024528.00p538.00p528.00p532.00p320,562
Feb 9, 2024544.00p553.00p529.00p532.00p209,827
Feb 8, 2024554.00p554.00p540.00p542.00p177,963
Feb 7, 2024543.00p552.00p536.00p552.00p125,950
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,490.508.28
Darktrace PLC471.202.79
Hochschild Mining PLC152.801.19
Bae Systems PLC1,301.501.13
Ferrexpo PLC47.111.09
United Utilities Group PLC1,030.001.13

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.60-10.51
Man Group PLC254.80-5.14
Marshalls PLC257.50-4.10
Dowlais Group PLC77.75-3.24
Discoverie Group PLC669.00-3.18
B&M European Value Retail S.A.504.60-2.96