Skip to search.
 FTSE 100 Up0.02%

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
163.88 Down 0.47(0.28%) 11:01
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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
22 Jun 2016180.05184.80178.25182.0059,432,400180.89
21 Jun 2016176.75181.18175.40180.3550,303,200179.25
20 Jun 2016172.90177.64171.90176.8563,959,200175.77
17 Jun 2016161.20166.75160.15165.7587,695,600164.74
16 Jun 2016157.75160.34155.78158.5041,635,500157.53
15 Jun 2016161.95164.29160.30160.9545,194,600159.97
14 Jun 2016161.15162.55159.30160.0563,316,700159.07
13 Jun 2016167.00167.55163.55165.1541,436,800164.14
10 Jun 2016175.70175.70168.45169.4044,750,600168.37
9 Jun 2016177.85178.40175.40176.0530,037,200174.98
8 Jun 2016179.05180.00176.90178.0530,376,200176.96
7 Jun 2016181.35183.10178.95180.2524,456,000179.15
6 Jun 2016179.50182.55178.75180.1038,197,800179.00
3 Jun 2016181.95183.40177.25179.6529,555,200178.55
2 Jun 2016180.45185.05180.10180.4040,051,600179.30
1 Jun 2016182.00182.05177.15179.9542,805,600178.85
31 May 2016186.55188.15181.53182.4047,907,000181.29
30 May 2016186.20186.20186.20186.200185.06
27 May 2016185.25187.30184.75186.2027,230,000185.06
26 May 2016186.90186.90182.80184.8044,331,300183.67
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.