Shares Magazine
626.00p+12.00 (+1.95%)28 Mar 2025, 17:04
Barr (A.G.) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 635.00p | 638.00p | 629.00p | 630.00p | 80,240 |
| Feb 18, 2025 | 649.00p | 649.00p | 630.00p | 634.00p | 97,531 |
| Feb 17, 2025 | 642.00p | 643.00p | 632.00p | 637.00p | 80,706 |
| Feb 14, 2025 | 655.00p | 655.00p | 636.00p | 636.00p | 70,571 |
| Feb 13, 2025 | 650.00p | 653.00p | 631.00p | 648.00p | 109,825 |
| Feb 12, 2025 | 640.00p | 648.00p | 636.00p | 648.00p | 158,873 |
| Feb 11, 2025 | 638.00p | 640.00p | 628.99p | 635.00p | 86,102 |
| Feb 10, 2025 | 630.00p | 637.00p | 627.00p | 634.00p | 45,778 |
| Feb 7, 2025 | 639.00p | 640.00p | 622.00p | 626.00p | 146,872 |
| Feb 6, 2025 | 618.00p | 636.00p | 611.00p | 627.00p | 102,890 |
| Feb 5, 2025 | 625.00p | 625.00p | 603.00p | 618.00p | 97,016 |
| Feb 4, 2025 | 620.00p | 628.00p | 612.00p | 614.00p | 213,408 |
| Feb 3, 2025 | 610.00p | 618.00p | 600.00p | 618.00p | 99,545 |
| Jan 31, 2025 | 608.00p | 620.00p | 604.00p | 610.00p | 113,722 |
| Jan 30, 2025 | 596.00p | 618.00p | 596.00p | 604.00p | 75,357 |
| Jan 29, 2025 | 618.00p | 626.00p | 600.00p | 600.00p | 228,322 |
| Jan 28, 2025 | 588.00p | 629.00p | 586.00p | 622.00p | 122,008 |
| Jan 27, 2025 | 579.00p | 589.00p | 573.00p | 583.00p | 86,868 |
| Jan 24, 2025 | 570.00p | 579.00p | 570.00p | 579.00p | 58,945 |
| Jan 23, 2025 | 573.00p | 579.00p | 571.00p | 574.00p | 155,292 |
| Jan 22, 2025 | 585.00p | 589.00p | 572.00p | 575.00p | 62,881 |
| Jan 21, 2025 | 585.00p | 590.00p | 582.00p | 583.00p | 52,836 |
| Jan 20, 2025 | 583.00p | 587.00p | 579.00p | 587.00p | 101,839 |
| Jan 17, 2025 | 570.00p | 588.00p | 570.00p | 584.00p | 163,496 |
| Jan 16, 2025 | 577.00p | 581.00p | 569.00p | 581.00p | 79,398 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.