Skip to search.
 FTSE 100 Down0.03%

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
171.27 Down 1.93(1.04%) 23 Sep 17:09
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
23 Sep 2016172.45172.45170.54171.4034,047,100171.40
22 Sep 2016172.85174.42170.35173.2033,596,600173.20
21 Sep 2016172.60173.90170.50171.6047,424,000171.60
20 Sep 2016165.40167.45163.97166.4536,240,700166.45
19 Sep 2016167.00168.30165.20167.0035,633,100167.00
16 Sep 2016167.80167.85164.03164.70113,454,500164.70
15 Sep 2016169.25171.10167.97169.5043,641,100169.50
14 Sep 2016171.60171.90168.80170.3034,615,800170.30
13 Sep 2016170.50171.70168.25170.6068,280,200170.60
12 Sep 2016171.30172.45167.50170.0549,005,000170.05
9 Sep 2016172.95177.30172.05174.7546,137,100174.75
8 Sep 2016169.75176.11168.40173.2042,105,000173.20
7 Sep 2016166.95170.20164.75169.7539,274,500169.75
6 Sep 2016172.80173.65169.20169.7033,395,900169.70
5 Sep 2016174.40174.85171.65173.2529,104,300173.25
2 Sep 2016173.10175.50169.02174.3062,995,000174.30
1 Sep 2016173.25177.40169.75171.5552,656,100171.55
31 Aug 2016169.45175.00169.20172.2560,135,700172.25
30 Aug 2016165.00169.70165.00169.1553,494,300169.15
26 Aug 2016163.60166.55163.15166.0027,054,900166.00
25 Aug 2016165.75166.80163.75164.3528,150,000164.35
24 Aug 2016163.10168.05162.30166.5539,674,800166.55
23 Aug 2016161.35165.60160.95164.6037,672,600164.60
22 Aug 2016161.05163.24159.20160.0525,327,700160.05
19 Aug 2016160.65161.25158.48160.3530,692,200160.35
18 Aug 2016160.65161.90159.35160.6536,619,200160.65
17 Aug 2016163.00163.75158.90160.1571,229,100160.15
16 Aug 2016162.25163.85161.25161.7529,427,000161.75
15 Aug 2016164.60165.65163.06163.5524,263,400163.55
12 Aug 2016163.00166.10163.00163.4030,886,600163.40
11 Aug 2016162.05163.25160.02163.2539,927,200163.25
11 Aug 20161.00 Dividend
10 Aug 2016160.05164.30159.80163.7041,935,700162.70
9 Aug 2016156.95162.90156.00161.2068,394,400160.22
8 Aug 2016157.00158.20155.07157.4055,863,700156.44
5 Aug 2016148.90152.65148.35152.0038,758,500151.07
4 Aug 2016148.80152.00148.20148.8556,492,300147.94
3 Aug 2016146.35149.65145.25148.3054,152,600147.39
2 Aug 2016150.65152.10145.80146.0047,437,300145.11
1 Aug 2016157.00157.25149.70151.4061,889,600150.48
29 Jul 2016150.45159.85147.14154.55114,349,700153.61
28 Jul 2016150.00150.96145.85146.5048,530,900145.60
27 Jul 2016150.00150.95147.72149.7540,102,800148.84
26 Jul 2016150.50152.00148.17149.0043,328,700148.09
25 Jul 2016151.35151.80149.10151.0028,741,000150.08
22 Jul 2016151.25153.25150.15151.8030,043,600150.87
21 Jul 2016149.15153.50149.15151.9045,128,300150.97
20 Jul 2016150.00152.00148.50150.9540,188,800150.03
19 Jul 2016150.30152.25147.40150.4035,411,200149.48
18 Jul 2016150.65152.20148.95150.9540,881,800150.03
15 Jul 2016146.65152.60146.50149.8075,008,600148.89
14 Jul 2016146.85150.80144.96148.0066,591,100147.10
13 Jul 2016147.90151.25144.13145.1082,826,800144.21
12 Jul 2016146.00152.35144.70148.5574,088,700147.64
11 Jul 2016142.00146.40139.70145.4063,915,000144.51
8 Jul 2016134.55141.90131.71139.2549,577,400138.40
7 Jul 2016132.90137.60132.70134.7546,922,800133.93
6 Jul 2016134.05136.75130.15131.6587,263,900130.85
5 Jul 2016136.25139.35134.40135.8570,932,200135.02
4 Jul 2016140.75141.55135.75136.5542,395,400135.72
1 Jul 2016140.65143.30135.45140.0091,077,100139.15
30 Jun 2016138.00139.35134.35138.60100,950,600137.75
29 Jun 2016138.00138.35132.90137.95118,228,000137.11
28 Jun 2016134.95137.60125.03131.50160,582,900130.70
27 Jun 2016148.00155.65121.10127.20324,668,100126.42
24 Jun 2016131.00166.95131.00153.90345,720,300152.96
23 Jun 2016182.95187.45181.05186.9569,230,200185.81
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.