1. Share Prices

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

634.00p+2.00 (+0.32%)05 Dec 2025, 16:35
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
Dec 5, 2025631.00p639.00p627.00p634.00p67,732
Dec 4, 2025640.00p640.00p630.00p632.00p81,949
Dec 3, 2025627.00p639.00p622.00p638.00p147,404
Dec 2, 2025634.00p649.00p625.00p627.00p233,227
Dec 1, 2025653.00p653.00p640.00p640.00p113,546
Nov 28, 2025655.00p655.00p647.00p649.00p84,688
Nov 27, 2025655.00p655.00p644.00p653.00p82,689
Nov 26, 2025653.00p655.00p640.00p649.00p85,890
Nov 25, 2025640.00p653.00p632.00p651.00p78,145
Nov 24, 2025650.00p650.00p636.00p641.00p317,041
Nov 21, 2025639.00p649.00p631.00p639.00p264,585
Nov 20, 2025637.00p651.00p632.00p639.00p126,505
Nov 19, 2025647.00p651.00p639.00p639.00p189,250
Nov 18, 2025650.00p652.00p640.00p647.00p123,212
Nov 17, 2025640.00p655.00p640.00p650.00p109,615
Nov 14, 2025651.00p657.01p645.00p652.00p80,416
Nov 13, 2025673.00p684.00p652.00p652.00p97,978
Nov 12, 2025678.00p683.00p674.00p677.00p78,505
Nov 11, 2025674.00p684.00p667.00p677.00p120,963
Nov 10, 2025684.00p687.00p669.00p676.00p162,511
Nov 7, 2025680.00p680.00p670.00p680.00p118,440
Nov 6, 2025676.00p680.00p668.00p676.00p77,550
Nov 5, 2025674.00p679.00p665.00p676.00p129,684
Nov 4, 2025669.00p672.00p655.00p671.00p185,379
Nov 3, 2025675.00p675.00p663.00p668.00p172,662
Oct 31, 2025680.00p680.00p662.00p669.00p110,785
Oct 30, 2025673.00p678.00p666.00p670.00p84,834
Oct 29, 2025689.00p690.00p677.00p677.00p103,155
Oct 28, 2025677.00p685.00p674.00p685.00p250,382
Oct 27, 2025696.00p696.00p678.00p682.00p88,680
Oct 24, 2025696.00p696.00p679.00p687.00p57,948
Oct 23, 2025690.00p693.00p683.00p690.00p93,086
Oct 22, 2025676.00p690.00p676.00p689.00p194,499
Oct 21, 2025690.00p690.00p679.00p681.00p54,358
Oct 20, 2025684.00p689.00p679.00p682.00p344,377
Oct 17, 2025666.00p688.00p666.00p684.00p137,255
Oct 16, 2025675.00p680.00p671.00p678.00p92,850
Oct 15, 2025665.00p678.00p665.00p675.00p173,856
Oct 14, 2025665.00p680.00p665.00p672.00p95,835
Oct 13, 2025670.00p676.00p665.00p673.00p92,814
Oct 10, 2025673.00p677.00p667.00p667.00p251,875
Oct 9, 2025665.00p677.00p659.00p670.00p162,090
Oct 8, 2025666.00p676.00p662.00p669.00p228,567
Oct 7, 2025685.00p685.00p657.82p667.00p167,357
Oct 6, 2025670.00p680.00p670.00p672.00p235,933
Oct 3, 2025673.00p683.00p672.00p672.00p213,037
Oct 2, 2025667.00p679.00p667.00p673.00p798,912
Oct 1, 2025668.00p673.00p658.00p670.00p203,074
Sep 30, 2025677.00p695.00p658.00p668.00p216,071
Sep 29, 2025670.00p684.00p670.00p678.00p130,647
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.