1. Share Prices

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

601.00p+2.00 (+0.33%)03 Jul 2024, 08:19
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
Jul 2, 2024587.00p601.00p587.00p599.00p125,241
Jul 1, 2024598.00p603.00p590.00p595.00p121,071
Jun 28, 2024620.00p629.00p598.00p600.00p78,230
Jun 27, 2024625.00p630.00p624.00p627.00p258,367
Jun 26, 2024630.00p630.00p623.00p630.00p147,632
Jun 25, 2024617.00p626.00p616.00p626.00p145,938
Jun 24, 2024619.00p622.00p602.00p621.00p276,332
Jun 21, 2024610.00p627.00p610.00p621.00p1,870,270
Jun 20, 2024598.00p600.00p593.00p596.00p89,460
Jun 19, 2024593.00p605.00p593.00p599.00p105,489
Jun 18, 2024595.00p604.00p589.00p598.00p131,863
Jun 17, 2024580.00p596.00p576.00p594.00p70,191
Jun 14, 2024597.00p597.00p577.00p585.00p64,149
Jun 13, 2024605.00p606.70p588.00p588.00p79,853
Jun 12, 2024614.00p614.00p596.00p606.00p204,376
Jun 11, 2024614.00p614.00p598.00p603.00p308,446
Jun 10, 2024609.00p610.00p595.00p605.00p194,957
Jun 7, 2024610.00p612.00p599.00p605.00p159,661
Jun 6, 2024603.00p613.00p603.00p611.00p157,895
Jun 5, 2024609.00p611.00p605.50p609.00p118,381
Jun 4, 2024611.00p617.36p606.00p609.00p97,781
Jun 3, 2024625.00p637.00p607.00p613.00p121,379
May 31, 2024612.00p623.00p603.00p623.00p433,309
May 30, 2024615.00p618.00p604.00p611.00p258,545
May 29, 2024619.00p619.00p609.00p614.00p96,271
May 28, 2024600.00p627.00p584.00p623.00p174,372
May 24, 2024599.00p602.00p590.00p597.00p312,699
May 23, 2024590.00p599.00p586.66p598.00p75,760
May 22, 2024590.00p598.00p582.00p589.00p114,451
May 21, 2024578.00p595.00p578.00p595.00p90,430
May 20, 2024585.00p592.00p578.00p592.00p92,630
May 17, 2024585.00p585.00p576.00p578.00p71,439
May 16, 2024580.00p582.00p567.00p582.00p94,421
May 15, 2024581.00p582.00p570.00p575.00p85,148
May 14, 2024578.00p580.00p565.01p572.00p48,048
May 13, 2024590.00p598.00p570.01p571.00p97,062
May 10, 2024590.00p590.00p578.00p585.00p66,733
May 9, 2024589.00p590.00p577.00p580.00p57,476
May 8, 2024582.00p590.32p577.00p590.00p102,216
May 7, 2024578.00p580.00p569.00p578.00p335,781
May 3, 2024573.00p578.00p569.33p575.00p74,065
May 2, 2024570.00p574.00p561.00p575.00p211,084
May 1, 2024568.00p573.00p561.00p565.00p56,969
Apr 30, 2024580.00p580.00p562.00p571.00p73,184
Apr 29, 2024562.00p578.00p559.00p572.00p88,628
Apr 26, 2024563.00p572.00p558.00p566.00p75,471
Apr 25, 2024555.00p564.00p546.00p564.00p108,987
Apr 24, 2024558.00p560.00p555.00p558.00p53,558
Apr 23, 2024552.00p558.00p546.00p558.00p48,162
Apr 22, 2024553.00p558.00p545.00p555.00p55,936
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC127.404.60
Target Healthcare Reit PLC81.704.08
Drax Group PLC520.004.00
Discoverie Group PLC703.083.39
Johnson Matthey PLC1,625.002.98
Fresnillo PLC567.502.90

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC112.95-3.95
Bridgepoint Group PLC212.20-3.72
Ascential PLC346.00-2.69
3I Group PLC3,000.00-1.48
Mitie Group PLC114.80-1.20
Puretech Health PLC183.00-0.87