Shares Magazine
687.00p-5.00 (-0.72%)02 May 2025, 17:50
Barr (A.G.) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 699.00p | 699.00p | 684.00p | 687.00p | 92,607 |
| May 1, 2025 | 696.00p | 698.00p | 685.00p | 692.00p | 57,695 |
| Apr 30, 2025 | 685.00p | 703.00p | 685.00p | 692.00p | 240,632 |
| Apr 29, 2025 | 677.00p | 690.18p | 667.16p | 687.00p | 130,130 |
| Apr 28, 2025 | 680.00p | 685.00p | 672.00p | 681.00p | 59,625 |
| Apr 25, 2025 | 681.00p | 687.00p | 673.00p | 678.00p | 97,568 |
| Apr 24, 2025 | 672.00p | 683.00p | 671.00p | 679.00p | 179,622 |
| Apr 23, 2025 | 679.00p | 679.00p | 668.00p | 673.00p | 90,690 |
| Apr 22, 2025 | 674.00p | 683.00p | 671.00p | 676.00p | 130,735 |
| Apr 17, 2025 | 667.00p | 680.00p | 663.00p | 677.00p | 81,267 |
| Apr 16, 2025 | 671.00p | 675.00p | 660.00p | 671.00p | 109,017 |
| Apr 15, 2025 | 662.00p | 675.00p | 659.00p | 674.00p | 93,189 |
| Apr 14, 2025 | 669.00p | 669.00p | 659.00p | 660.00p | 141,254 |
| Apr 11, 2025 | 657.00p | 666.00p | 650.00p | 660.00p | 77,565 |
| Apr 10, 2025 | 644.00p | 659.00p | 640.00p | 653.00p | 126,614 |
| Apr 9, 2025 | 649.00p | 649.00p | 636.00p | 639.00p | 304,899 |
| Apr 8, 2025 | 625.00p | 655.00p | 625.00p | 654.00p | 276,897 |
| Apr 7, 2025 | 615.00p | 646.00p | 602.00p | 635.00p | 292,676 |
| Apr 4, 2025 | 648.00p | 656.00p | 632.00p | 639.00p | 314,235 |
| Apr 3, 2025 | 624.00p | 648.00p | 615.00p | 646.00p | 120,300 |
| Apr 2, 2025 | 612.00p | 625.00p | 609.00p | 625.00p | 98,158 |
| Apr 1, 2025 | 617.00p | 620.00p | 605.00p | 613.00p | 396,779 |
| Mar 31, 2025 | 610.00p | 624.40p | 609.00p | 614.00p | 121,232 |
| Mar 28, 2025 | 616.00p | 626.00p | 611.00p | 626.00p | 88,029 |
| Mar 27, 2025 | 602.00p | 614.00p | 601.00p | 614.00p | 76,702 |
| Mar 26, 2025 | 623.00p | 626.00p | 605.00p | 609.00p | 178,715 |
| Mar 25, 2025 | 633.00p | 633.00p | 610.00p | 610.00p | 119,806 |
| Mar 24, 2025 | 622.00p | 625.00p | 612.00p | 620.00p | 104,156 |
| Mar 21, 2025 | 600.00p | 621.00p | 600.00p | 617.00p | 229,732 |
| Mar 20, 2025 | 610.00p | 612.35p | 603.00p | 612.00p | 383,326 |
| Mar 19, 2025 | 607.00p | 608.00p | 598.00p | 608.00p | 158,808 |
| Mar 18, 2025 | 605.00p | 606.00p | 596.08p | 603.00p | 149,711 |
| Mar 17, 2025 | 608.00p | 610.00p | 600.00p | 606.00p | 61,292 |
| Mar 14, 2025 | 600.00p | 608.00p | 587.00p | 608.00p | 100,734 |
| Mar 13, 2025 | 590.00p | 608.00p | 586.00p | 593.00p | 92,282 |
| Mar 12, 2025 | 609.00p | 609.00p | 596.00p | 598.00p | 129,163 |
| Mar 11, 2025 | 620.00p | 620.00p | 599.00p | 604.00p | 67,685 |
| Mar 10, 2025 | 620.00p | 620.00p | 606.00p | 608.00p | 73,654 |
| Mar 7, 2025 | 610.00p | 613.00p | 591.00p | 613.00p | 76,550 |
| Mar 6, 2025 | 607.00p | 613.00p | 598.00p | 608.00p | 72,976 |
| Mar 5, 2025 | 617.00p | 618.00p | 604.00p | 610.00p | 50,583 |
| Mar 4, 2025 | 608.00p | 619.00p | 601.00p | 606.00p | 127,060 |
| Mar 3, 2025 | 610.00p | 616.00p | 605.00p | 611.00p | 96,137 |
| Feb 28, 2025 | 621.00p | 628.00p | 604.00p | 604.00p | 498,851 |
| Feb 27, 2025 | 640.00p | 640.00p | 620.00p | 623.00p | 76,435 |
| Feb 26, 2025 | 636.00p | 639.00p | 628.00p | 631.00p | 85,831 |
| Feb 25, 2025 | 625.00p | 639.00p | 621.00p | 632.00p | 88,646 |
| Feb 24, 2025 | 620.00p | 638.00p | 620.00p | 627.00p | 486,552 |
| Feb 21, 2025 | 610.00p | 638.00p | 610.00p | 632.00p | 67,593 |
| Feb 20, 2025 | 631.00p | 635.00p | 620.00p | 620.00p | 78,158 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.