BARR (A.G.) PLC ORD 4 1/6P - Price History
Monthly price history for BAG.L (BARR (A.G.) PLC ORD 4 1/6P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £5.78 | £5.78 |
| April 2024 | £5.71 | £5.71 |
| March 2024 | £5.82 | £5.82 |
| February 2024 | £5.21 | £5.21 |
| January 2024 | £5.68 | £5.68 |
| December 2023 | £5.13 | £5.13 |
| November 2023 | £4.78 | £4.78 |
| October 2023 | £4.92 | £4.92 |
| September 2023 | £4.88 | £4.91 |
| August 2023 | £4.85 | £4.88 |
| July 2023 | £4.69 | £4.72 |
| June 2023 | £4.67 | £4.70 |
| May 2023 | £5.02 | £5.05 |
| April 2023 | £4.90 | £5.03 |
| March 2023 | £4.91 | £5.04 |
| February 2023 | £5.42 | £5.56 |
| January 2023 | £5.36 | £5.50 |
| December 2022 | £5.19 | £5.33 |
| November 2022 | £4.92 | £5.05 |
| October 2022 | £4.38 | £4.49 |
| September 2022 | £4.41 | £4.56 |
| August 2022 | £4.88 | £5.03 |
| July 2022 | £5.24 | £5.41 |
| June 2022 | £5.01 | £5.17 |
| May 2022 | £5.20 | £5.36 |
| April 2022 | £5.53 | £5.81 |
| March 2022 | £5.09 | £5.35 |
| February 2022 | £4.92 | £5.17 |
| January 2022 | £4.71 | £4.95 |
| December 2021 | £4.93 | £5.18 |
| November 2021 | £5.03 | £5.28 |
| October 2021 | £4.73 | £4.96 |
| September 2021 | £4.81 | £5.17 |
| August 2021 | £5.18 | £5.57 |
| July 2021 | £5.35 | £5.75 |
| June 2021 | £4.82 | £5.18 |
| May 2021 | £4.86 | £5.22 |
| April 2021 | £4.73 | £5.08 |
| March 2021 | £4.57 | £4.91 |
| February 2021 | £4.66 | £5.01 |
| January 2021 | £4.56 | £4.90 |
| December 2020 | £4.83 | £5.19 |
| November 2020 | £4.65 | £5 |
| October 2020 | £4.39 | £4.72 |
| September 2020 | £4.53 | £4.87 |
| August 2020 | £3.96 | £4.25 |
| July 2020 | £4 | £4.30 |
| June 2020 | £4.20 | £4.52 |
| May 2020 | £4.52 | £4.86 |
| April 2020 | £4.59 | £4.94 |
| March 2020 | £4.49 | £4.82 |
| February 2020 | £4.98 | £5.35 |
| January 2020 | £5.63 | £6.05 |
| December 2019 | £5.40 | £5.80 |
| November 2019 | £5.47 | £5.88 |
| October 2019 | £5.17 | £5.55 |
| September 2019 | £5.35 | £5.79 |
| August 2019 | £5.50 | £5.95 |
| July 2019 | £6.34 | £6.86 |
| June 2019 | £8.57 | £9.27 |
| May 2019 | £8.74 | £9.46 |
| April 2019 | £7.75 | £8.52 |
| March 2019 | £7.34 | £8.07 |
| February 2019 | £6.96 | £7.65 |
| January 2019 | £6.86 | £7.54 |
| December 2018 | £7.18 | £7.89 |
| November 2018 | £7.25 | £7.97 |
| October 2018 | £6.95 | £7.64 |
| September 2018 | £6.52 | £7.20 |
| August 2018 | £6.35 | £7.02 |
| July 2018 | £6.13 | £6.77 |
| June 2018 | £6.22 | £6.87 |
| May 2018 | £6.15 | £6.80 |
| April 2018 | £6.20 | £6.97 |
| March 2018 | £5.85 | £6.57 |
| February 2018 | £5.87 | £6.60 |
| January 2018 | £5.71 | £6.42 |
| December 2017 | £5.93 | £6.66 |
| November 2017 | £5.46 | £6.14 |
| October 2017 | £5.56 | £6.24 |
| September 2017 | £5.47 | £6.18 |
| August 2017 | £5.58 | £6.30 |
| July 2017 | £5.31 | £6 |
| June 2017 | £5.45 | £6.16 |
| May 2017 | £5.82 | £6.58 |
| April 2017 | £5.40 | £6.21 |
| March 2017 | £5.04 | £5.79 |
| February 2017 | £4.53 | £5.21 |
| January 2017 | £4.37 | £5.02 |
| December 2016 | £4.36 | £5.02 |
| November 2016 | £4.37 | £5.02 |
| October 2016 | £4.10 | £4.71 |
| September 2016 | £4.43 | £5.13 |
| August 2016 | £4.38 | £5.08 |
| July 2016 | £4.66 | £5.40 |
| June 2016 | £4.18 | £4.84 |
| May 2016 | £4.64 | £5.38 |
| April 2016 | £4.75 | £5.60 |
| March 2016 | £4.50 | £5.30 |
| February 2016 | £4.39 | £5.18 |
| January 2016 | £4.47 | £5.28 |
| December 2015 | £4.52 | £5.33 |
| November 2015 | £4.45 | £5.25 |
| October 2015 | £4.49 | £5.30 |
| September 2015 | £4.42 | £5.24 |
| August 2015 | £4.73 | £5.61 |
| July 2015 | £4.76 | £5.65 |
| June 2015 | £5.18 | £6.15 |
| May 2015 | £5.15 | £6.11 |
| April 2015 | £5.18 | £6.24 |
| March 2015 | £5.06 | £6.10 |
| February 2015 | £5.63 | £6.78 |
| January 2015 | £5.25 | £6.32 |
| December 2014 | £4.90 | £5.90 |
| November 2014 | £5.10 | £6.14 |
| October 2014 | £4.90 | £5.90 |
| September 2014 | £5.10 | £6.17 |
| August 2014 | £5.31 | £6.42 |
| July 2014 | £5.48 | £6.63 |
| June 2014 | £5.26 | £6.36 |
| May 2014 | £5.17 | £6.25 |
| April 2014 | £5.05 | £6.18 |
| March 2014 | £4.98 | £6.10 |
| February 2014 | £5.02 | £6.16 |
| January 2014 | £4.98 | £6.10 |
| December 2013 | £4.62 | £5.66 |
| November 2013 | £4.50 | £5.52 |
| October 2013 | £4.27 | £5.24 |
| September 2013 | £4.28 | £5.28 |
| August 2013 | £4.38 | £5.40 |
| July 2013 | £4.39 | £5.41 |
| June 2013 | £4.10 | £5.05 |
| May 2013 | £4.50 | £5.55 |
| April 2013 | £4.45 | £5.48 |
| March 2013 | £4.42 | £5.45 |
| February 2013 | £4.16 | £5.13 |
| January 2013 | £4.38 | £5.40 |
| December 2012 | £3.96 | £4.95 |
| November 2012 | £3.80 | £4.75 |
| October 2012 | £3.56 | £4.45 |
| September 2012 | £3.58 | £4.50 |
| August 2012 | £3.37 | £4.24 |
| July 2012 | £3.39 | £4.27 |
| June 2012 | £3.17 | £3.99 |
| May 2012 | £2.82 | £3.54 |
| April 2012 | £3.03 | £11.63 |
| March 2012 | £3.07 | £11.81 |
| February 2012 | £3.10 | £11.93 |
| January 2012 | £3.12 | £12 |
| December 2011 | £3.16 | £12.13 |
| November 2011 | £2.91 | £11.20 |
| October 2011 | £3.15 | £12.10 |
| September 2011 | £3.08 | £11.91 |
| August 2011 | £2.92 | £11.31 |
| July 2011 | £3.29 | £12.74 |
| June 2011 | £3.41 | £13.17 |
| May 2011 | £3.52 | £13.61 |
| April 2011 | £3.43 | £13.43 |
| March 2011 | £3.13 | £12.25 |
| February 2011 | £2.64 | £10.35 |
| January 2011 | £2.95 | £11.58 |
| December 2010 | £2.79 | £10.92 |
| November 2010 | £2.96 | £11.60 |
| October 2010 | £3.12 | £12.24 |
| September 2010 | £3.13 | £12.33 |
| August 2010 | £3.14 | £12.38 |
| July 2010 | £3.02 | £11.90 |
| June 2010 | £2.66 | £10.50 |
| May 2010 | £2.36 | £9.30 |
| April 2010 | £2.32 | £9.34 |
| March 2010 | £2.35 | £9.46 |
| February 2010 | £2.01 | £8.09 |
| January 2010 | £1.97 | £7.92 |
| December 2009 | £2.23 | £8.94 |
| November 2009 | £2.16 | £8.68 |
| October 2009 | £1.98 | £7.95 |
| September 2009 | £2 | £8.10 |
| August 2009 | £1.63 | £13.19 |
| July 2009 | £1.61 | £13 |
| June 2009 | £1.54 | £12.45 |
| May 2009 | £1.56 | £12.60 |
| April 2009 | £1.57 | £13 |
| March 2009 | £1.48 | £12.26 |
| February 2009 | £1.51 | £12.55 |
| January 2009 | £1.38 | £11.40 |
| December 2008 | £1.56 | £12.95 |
| November 2008 | £1.33 | £11.05 |
| October 2008 | £1.34 | £11.10 |
| September 2008 | £1.24 | £10.39 |
| August 2008 | £1.40 | £11.75 |
| July 2008 | £1.39 | £11.65 |
| June 2008 | £1.52 | £12.77 |
| May 2008 | £1.49 | £12.50 |
| April 2008 | £1.36 | £11.65 |
| March 2008 | £1.35 | £11.55 |
| February 2008 | £1.39 | £11.90 |
| January 2008 | £1.33 | £11.42 |
| December 2007 | £1.24 | £10.64 |
| November 2007 | £1.38 | £11.85 |
| October 2007 | £1.45 | £12.40 |
| September 2007 | £1.40 | £12.15 |
| August 2007 | £1.39 | £12.04 |
| July 2007 | £1.50 | £12.99 |
| June 2007 | £1.49 | £12.92 |
| May 2007 | £1.62 | £14 |
| April 2007 | £1.59 | £14.01 |
| March 2007 | £1.44 | £12.68 |
| February 2007 | £1.51 | £13.29 |
| January 2007 | £1.42 | £12.54 |
| December 2006 | £1.32 | £11.60 |
| November 2006 | £1.26 | £11.08 |
| October 2006 | £1.32 | £11.65 |
| September 2006 | £1.29 | £11.50 |
| August 2006 | £1.26 | £11.20 |
| July 2006 | £1.21 | £10.76 |
| June 2006 | £1.17 | £10.45 |
| May 2006 | £1.14 | £10.10 |
| April 2006 | £1.09 | £9.95 |
| March 2006 | £1.09 | £9.90 |
| February 2006 | £1.04 | £9.42 |
| January 2006 | £1.05 | £9.54 |
| December 2005 | £1.03 | £9.41 |
| November 2005 | £1.03 | £9.38 |
| October 2005 | £1.04 | £9.42 |
| September 2005 | £1.05 | £9.68 |
| August 2005 | £1.09 | £9.97 |
| July 2005 | £1.09 | £9.99 |
| June 2005 | £1.11 | £10.23 |
| May 2005 | £1.06 | £9.71 |
| April 2005 | £1.03 | £9.64 |
| March 2005 | £0.99 | £9.27 |
| February 2005 | £0.97 | £9.05 |
| January 2005 | £0.91 | £8.52 |
| December 2004 | £0.86 | £8.05 |
| November 2004 | £0.79 | £7.43 |
| October 2004 | £0.77 | £7.22 |
| September 2004 | £0.75 | £7.15 |
| August 2004 | £0.70 | £6.61 |
| July 2004 | £0.69 | £6.60 |
| June 2004 | £0.73 | £6.95 |
| May 2004 | £0.78 | £7.40 |
| April 2004 | £0.72 | £7.02 |
| March 2004 | £0.68 | £6.65 |
| February 2004 | £0.65 | £6.32 |
| January 2004 | £0.64 | £6.25 |
| December 2003 | £0.63 | £6.10 |
| November 2003 | £0.62 | £6 |
| October 2003 | £0.59 | £5.70 |
| September 2003 | £0.61 | £6.06 |
| August 2003 | £0.61 | £6.02 |
| July 2003 | £0.58 | £5.70 |
| June 2003 | £0.55 | £5.44 |
| May 2003 | £0.52 | £5.11 |
| April 2003 | £0.49 | £4.88 |
| March 2003 | £0.48 | £4.90 |
| February 2003 | £0.43 | £4.40 |
| January 2003 | £0.41 | £4.16 |
| December 2002 | £0.41 | £4.14 |
| November 2002 | £0.41 | £4.18 |
| October 2002 | £0.42 | £4.32 |
| September 2002 | £0.41 | £4.24 |
| August 2002 | £0.43 | £4.48 |
| July 2002 | £0.43 | £4.42 |
| June 2002 | £0.44 | £4.55 |
| May 2002 | £0.48 | £4.99 |
| April 2002 | £0.44 | £4.74 |
| March 2002 | £0.45 | £4.79 |
| February 2002 | £0.46 | £4.87 |
| January 2002 | £0.43 | £4.61 |
| December 2001 | £0.43 | £4.61 |
| November 2001 | £0.43 | £4.55 |
| October 2001 | £0.43 | £4.57 |
| September 2001 | £0.39 | £4.29 |
| August 2001 | £0.45 | £4.93 |
| July 2001 | £0.45 | £4.94 |
| June 2001 | £0.46 | £5 |
| May 2001 | £0.48 | £5.22 |
| April 2001 | £0.43 | £4.82 |
| March 2001 | £0.42 | £4.69 |
| February 2001 | £0.39 | £4.42 |
| January 2001 | £0.37 | £4.11 |
| December 2000 | £0.33 | £3.72 |
| November 2000 | £0.33 | £3.69 |
| October 2000 | £0.32 | £3.63 |
| September 2000 | £0.32 | £3.65 |
| August 2000 | £0.31 | £3.60 |
| July 2000 | £0.33 | £3.74 |
| June 2000 | £0.34 | £3.84 |
| May 2000 | £0.34 | £3.85 |
| April 2000 | £0.31 | £3.70 |
| March 2000 | £0.32 | £3.80 |
| February 2000 | £0.33 | £3.95 |
| January 2000 | £0.36 | £4.27 |
| December 1999 | £0.36 | £0.70 |
| November 1999 | £0.36 | £0.70 |
| October 1999 | £0.37 | £0.72 |
| September 1999 | £0.36 | £4.32 |
| August 1999 | £0.35 | £4.25 |
| July 1999 | £0.37 | £0.72 |
| June 1999 | £0.38 | £0.74 |
| May 1999 | £0.37 | £4.46 |
| April 1999 | £0.36 | £4.43 |
| March 1999 | £0.36 | £0.74 |
| February 1999 | £0.37 | £0.76 |
| January 1999 | £0.38 | £0.77 |
| December 1998 | £0.36 | £4.45 |
| November 1998 | £0.36 | £0.74 |
| October 1998 | £0.34 | £4.15 |
| September 1998 | £0.34 | £0.70 |
| August 1998 | £0.31 | £0.63 |
| July 1998 | £0.40 | £5.05 |
| June 1998 | £0.40 | £5.07 |
| May 1998 | £0.39 | £4.92 |
| April 1998 | £0.39 | £5 |
| March 1998 | £0.38 | £0.80 |
| February 1998 | £0.39 | £0.82 |
| January 1998 | £0.41 | £5.20 |
| December 1997 | £0.31 | £3.98 |
| November 1997 | £0.30 | £3.92 |
| October 1997 | £0.33 | £0.70 |
| September 1997 | £0.34 | £4.42 |
| August 1997 | £0.30 | £3.90 |
| July 1997 | £0.31 | £0.67 |
| June 1997 | £0.29 | £3.80 |
| May 1997 | £0.29 | £0.63 |
| April 1997 | £0.29 | £3.78 |
| March 1997 | £0.30 | £3.88 |
| February 1997 | £0.29 | £3.93 |
| January 1997 | £0.30 | £3.99 |
| December 1996 | £0.24 | £3.26 |
| November 1996 | £0.24 | £3.22 |
| October 1996 | £0.24 | £0.54 |
| September 1996 | £0.24 | £3.20 |
| August 1996 | £0.24 | £3.20 |
| July 1996 | £0.25 | £0.55 |
| June 1996 | £0.26 | £0.57 |
| May 1996 | £0.25 | £3.38 |
| April 1996 | £0.25 | £3.30 |
| March 1996 | £0.24 | £3.20 |
| February 1996 | £0.24 | £3.27 |
| January 1996 | £0.25 | £3.35 |
| December 1995 | £0.24 | £3.33 |
| November 1995 | £0.25 | £3.41 |
| October 1995 | £0.25 | £3.40 |
| September 1995 | £0.25 | £3.37 |
| August 1995 | £0.26 | £3.55 |
| July 1995 | £0.26 | £3.58 |
| June 1995 | £0.27 | £3.73 |
| May 1995 | £0.27 | £3.73 |
| April 1995 | £0.26 | £3.62 |
| March 1995 | £0.26 | £3.53 |
| February 1995 | £0.26 | £3.65 |
| January 1995 | £0.27 | £3.78 |
| December 1994 | £0.27 | £3.75 |
| November 1994 | £0.26 | £3.68 |
| October 1994 | £0.26 | £3.70 |
| September 1994 | £0.27 | £3.72 |
| August 1994 | £0.26 | £3.70 |
| July 1994 | £0.25 | £3.54 |
| June 1994 | £0.24 | £3.39 |
| May 1994 | £0.23 | £3.30 |
| April 1994 | £0.23 | £3.27 |
| March 1994 | £0.22 | £3.14 |
| February 1994 | £0.24 | £3.40 |
| January 1994 | £0.24 | £3.33 |
| December 1993 | £0.22 | £3.09 |
| November 1993 | £0.21 | £3.05 |
| October 1993 | £0.23 | £3.23 |
| September 1993 | £0.23 | £3.30 |
| August 1993 | £0.23 | £3.35 |
| July 1993 | £0.23 | £3.30 |
| June 1993 | £0.26 | £3.76 |
| May 1993 | £0.26 | £3.70 |
| April 1993 | £0.26 | £3.80 |
| March 1993 | £0.24 | £3.46 |
| February 1993 | £0.24 | £3.43 |
| January 1993 | £0.24 | £3.42 |
| December 1992 | £0.22 | £3.15 |
| November 1992 | £0.20 | £2.90 |
| October 1992 | £0.21 | £3 |
| September 1992 | £0.20 | £2.95 |
| August 1992 | £0.20 | £2.95 |
| July 1992 | £0.20 | £2.88 |
| June 1992 | £0.18 | £2.65 |
| May 1992 | £0.18 | £2.58 |
| April 1992 | £0.16 | £2.40 |
| March 1992 | £0.15 | £2.18 |
| February 1992 | £0.16 | £2.33 |
| January 1992 | £0.15 | £2.15 |
| December 1991 | £0.14 | £2 |
| November 1991 | £0.14 | £2.01 |
| October 1991 | £0.14 | £2 |
| September 1991 | £0.14 | £1.98 |
| August 1991 | £0.13 | £1.95 |
| July 1991 | £0.14 | £2 |
| June 1991 | £0.15 | £2.12 |
| May 1991 | £0.15 | £2.15 |
| April 1991 | £0.15 | £2.15 |
| March 1991 | £0.16 | £2.33 |
| February 1991 | £0.19 | £5.45 |
| January 1991 | £0.18 | £5.30 |
| December 1990 | £0.18 | £5.20 |
| November 1990 | £0.17 | £4.90 |
| October 1990 | £0.16 | £4.80 |
| September 1990 | £0.16 | £4.65 |
| August 1990 | £0.16 | £4.75 |
| July 1990 | £0.16 | £4.70 |
| June 1990 | £0.16 | £4.75 |
| May 1990 | £0.16 | £4.70 |
| April 1990 | £0.16 | £4.60 |
| March 1990 | £0.16 | £4.80 |
| February 1990 | £0.18 | £5.15 |
| January 1990 | £0.18 | £5.35 |
| December 1989 | £0.19 | £5.40 |
| November 1989 | £0.19 | £5.50 |
| October 1989 | £0.19 | £5.60 |
| September 1989 | £0.21 | £6.05 |
| August 1989 | £0.21 | £6.15 |
| July 1989 | £0.21 | £6.20 |
| June 1989 | £0.22 | £6.33 |
| May 1989 | £0.22 | £6.33 |
| April 1989 | £0.22 | £6.33 |
| March 1989 | £0.23 | £6.68 |
| February 1989 | £0.23 | £6.78 |
| January 1989 | £0.22 | £6.53 |
| December 1988 | £0.24 | £7.08 |
| November 1988 | £0.24 | £6.88 |
| October 1988 | £0.24 | £6.88 |
| September 1988 | £0.16 | £0.38 |
| August 1988 | £0.23 | £6.83 |
| July 1988 | £0.23 | £6.68 |
| June 1988 | £0.22 | £6.53 |
| May 1988 | £0.21 | £6.13 |
| April 1988 | £0.21 | £6.08 |
| March 1988 | £0.21 | £6.03 |
| February 1988 | £0.21 | £5.98 |
| January 1988 | £0.20 | £5.88 |
| December 1987 | £0.19 | £5.48 |
| November 1987 | £0.17 | £4.95 |
| October 1987 | £0.19 | £5.65 |
| September 1987 | £0.23 | £6.70 |
| August 1987 | £0.23 | £6.65 |
| July 1987 | £0.25 | £7.23 |
| June 1987 | £0.19 | £5.68 |
| May 1987 | £0.20 | £5.75 |
| April 1987 | £0.19 | £5.65 |
| March 1987 | £0.18 | £5.13 |
| February 1987 | £0.15 | £4.30 |
| January 1987 | £0.14 | £4.17 |
| December 1986 | £0.11 | £3.17 |
| November 1986 | £0.11 | £3.12 |
| October 1986 | £0.11 | £3.15 |
| September 1986 | £0.11 | £3.15 |
| August 1986 | £0.11 | £3.28 |
| July 1986 | £0.11 | £3.35 |
| June 1986 | £0.10 | £2.98 |
| May 1986 | £0.10 | £2.91 |
| April 1986 | £0.11 | £3.18 |
| March 1986 | £0.11 | £3.33 |
| February 1986 | £0.11 | £3.11 |
| January 1986 | £0.10 | £3 |
BAG.L
Price: £5.78
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 4.29%
Payout Ratio: 8266.67%
Payout Ratio Range:
Dividend Per Share: 24.80 GBp
Earnings Per Share: 0.34 GBp
P/E Ratio: 17.83
Exchange: LSE
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Market Capitalization: 649.2 million
Average Dividend Frequency: 2
Years Paying Dividends: 4