Skip to search.
 FTSE 100 Up0.19%

More On BARC.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Barclays PLC (BARC.L)

-LSE
148.75 Down 2.25(1.49%) 12:57
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
25 Jul 2016151.35151.80149.10151.0028,741,000151.00
22 Jul 2016151.25153.25150.15151.8030,043,600151.80
21 Jul 2016149.15153.50149.15151.9045,128,300151.90
20 Jul 2016150.00152.00148.50150.9540,188,800150.95
19 Jul 2016150.30152.25147.40150.4035,411,200150.40
18 Jul 2016150.65152.20148.95150.9540,881,800150.95
15 Jul 2016146.65152.60146.50149.8075,008,600149.80
14 Jul 2016146.85150.80144.96148.0066,591,100148.00
13 Jul 2016147.90151.25144.13145.1082,826,800145.10
12 Jul 2016146.00152.35144.70148.5574,088,700148.55
11 Jul 2016142.00146.40139.70145.4063,915,000145.40
8 Jul 2016134.55141.90131.71139.2549,577,400139.25
7 Jul 2016132.90137.60132.70134.7546,922,800134.75
6 Jul 2016134.05136.75130.15131.6587,263,900131.65
5 Jul 2016136.25139.35134.40135.8570,932,200135.85
4 Jul 2016140.75141.55135.75136.5542,395,400136.55
1 Jul 2016140.65143.30135.45140.0091,077,100140.00
30 Jun 2016138.00139.35134.35138.60100,950,600138.60
29 Jun 2016138.00138.35132.90137.95118,228,000137.95
28 Jun 2016134.95137.60125.03131.50160,582,900131.50
27 Jun 2016148.00155.65121.10127.20324,668,100127.20
24 Jun 2016131.00166.95131.00153.90345,720,300153.90
23 Jun 2016182.95187.45181.05186.9569,230,200186.95
22 Jun 2016180.05184.80178.25182.0059,432,400182.00
21 Jun 2016176.75181.18175.40180.3550,303,200180.35
20 Jun 2016172.90177.64171.90176.8563,959,200176.85
17 Jun 2016161.20166.75160.15165.7587,695,600165.75
16 Jun 2016157.75160.34155.78158.5041,635,500158.50
15 Jun 2016161.95164.29160.30160.9545,194,600160.95
14 Jun 2016161.15162.55159.30160.0563,316,700160.05
13 Jun 2016167.00167.55163.55165.1541,436,800165.15
10 Jun 2016175.70175.70168.45169.4044,750,600169.40
9 Jun 2016177.85178.40175.40176.0530,037,200176.05
8 Jun 2016179.05180.00176.90178.0530,376,200178.05
7 Jun 2016181.35183.10178.95180.2524,456,000180.25
6 Jun 2016179.50182.55178.75180.1038,197,800180.10
3 Jun 2016181.95183.40177.25179.6529,555,200179.65
2 Jun 2016180.45185.05180.10180.4040,051,600180.40
1 Jun 2016182.00182.05177.15179.9542,805,600179.95
31 May 2016186.55188.15181.53182.4047,907,000182.40
30 May 2016186.20186.20186.20186.200186.20
27 May 2016185.25187.30184.75186.2027,230,000186.20
26 May 2016186.90186.90182.80184.8044,331,300184.80
25 May 2016180.70186.70180.45185.7560,316,000185.75
24 May 2016173.55182.05172.10181.4042,931,100181.40
23 May 2016175.60178.55174.18175.7037,751,300175.70
20 May 2016173.15175.95172.90175.8545,215,900175.85
19 May 2016170.25175.25169.65170.6547,214,000170.65
18 May 2016162.95170.75162.36170.4051,448,700170.40
17 May 2016163.70166.80162.00164.2534,180,900164.25
16 May 2016164.00164.30162.45163.5025,217,300163.50
13 May 2016161.85165.65160.60165.3535,781,600165.35
12 May 2016162.75165.55161.80162.8548,733,500162.85
11 May 2016163.25164.55160.00163.6029,916,000163.60
10 May 2016159.20164.08159.20163.3039,804,200163.30
9 May 2016163.00163.90158.00158.4535,743,300158.45
6 May 2016159.95163.25157.85162.0033,173,800162.00
5 May 2016162.65164.26160.40160.9532,746,300160.95
4 May 2016164.45165.55160.25162.4545,931,000162.45
3 May 2016171.75172.45164.55164.7556,338,200164.75
29 Apr 2016171.80174.85171.25171.5063,013,600171.50
28 Apr 2016172.20175.00171.10174.4047,783,000174.40
27 Apr 2016180.25182.00172.55174.8063,765,000174.80
26 Apr 2016171.40174.32169.50173.9549,907,700173.95
25 Apr 2016171.10173.60169.95170.3562,860,100170.35
22 Apr 2016170.50172.81169.71171.5029,372,100171.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.