Skip to search.
 FTSE 100 Up0.33%

More On BARC.L

Quotes

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Barclays PLC (BARC.L)

-LSE
233.10 Down 5.90(2.47%) 9 Dec 17:08
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
9 Dec 2016237.00238.35230.55233.1055,294,600233.10
8 Dec 2016235.50240.20233.68239.0059,079,600239.00
7 Dec 2016229.00235.73225.31234.8562,594,900234.85
6 Dec 2016215.75227.27212.63226.7564,700,800226.75
5 Dec 2016210.80220.45210.50216.8050,466,800216.80
2 Dec 2016217.70267.32211.10212.9560,217,400212.95
1 Dec 2016215.00219.25214.45219.0543,643,100219.05
30 Nov 2016213.45216.90211.85215.9547,668,600215.95
29 Nov 2016214.00216.50210.85214.2541,605,700214.25
28 Nov 2016214.05214.25210.35211.9037,582,000211.90
25 Nov 2016215.45216.50214.10215.5026,393,500215.50
24 Nov 2016214.05215.60211.75215.4529,151,300215.45
23 Nov 2016212.30214.86209.40213.3533,555,600213.35
22 Nov 2016212.35214.80211.30212.3538,172,900212.35
21 Nov 2016213.00213.15209.90210.6030,536,100210.60
18 Nov 2016213.55214.60209.60212.2548,837,600212.25
17 Nov 2016207.50212.85205.90212.7046,020,500212.70
16 Nov 2016211.00214.40208.49209.6047,852,000209.60
15 Nov 2016213.35214.10208.90211.9059,272,900211.90
14 Nov 2016205.00212.77204.20212.3081,569,300212.30
11 Nov 2016200.85205.00198.40201.7569,174,400201.75
10 Nov 2016197.00205.00186.31201.10121,529,800201.10
9 Nov 2016178.45193.05175.46192.9092,034,400192.90
8 Nov 2016184.05186.48182.70185.9527,898,900185.95
7 Nov 2016184.10185.45182.40185.2032,737,600185.20
4 Nov 2016183.20186.46179.74181.3552,390,500181.35
3 Nov 2016181.75190.10180.15185.3054,937,700185.30
2 Nov 2016184.70184.90181.50182.0544,867,700182.05
1 Nov 2016189.30190.05186.30186.7041,313,800186.70
31 Oct 2016190.20191.70188.90190.3040,797,700190.30
28 Oct 2016189.75193.00185.31191.3060,128,400191.30
27 Oct 2016184.80192.00179.25190.5086,513,900190.50
26 Oct 2016183.00183.80179.80181.8039,926,000181.80
25 Oct 2016183.45185.70181.65183.7031,817,000183.70
24 Oct 2016183.10185.45182.95183.5047,684,100183.50
21 Oct 2016183.10184.70182.07183.2052,720,600183.20
20 Oct 2016178.10183.80178.00183.1073,323,400183.10
19 Oct 2016175.00178.65174.40177.4048,798,800177.40
18 Oct 2016169.75174.35169.75174.0039,387,500174.00
17 Oct 2016168.85171.35168.45169.5530,941,700169.55
14 Oct 2016166.65173.15166.65170.15100,571,100170.15
13 Oct 2016167.05168.45164.40166.5048,168,500166.50
12 Oct 2016172.25173.15168.25168.4563,645,200168.45
11 Oct 2016171.75172.95170.30172.4069,986,600172.40
10 Oct 2016173.25173.80168.40172.3042,151,000172.30
7 Oct 2016173.65175.30170.45173.6057,671,000173.60
6 Oct 2016173.00175.35173.00174.2558,204,000174.25
5 Oct 2016169.00172.70168.45172.4547,452,800172.45
4 Oct 2016169.20171.55168.50169.2576,371,800169.25
3 Oct 2016167.75168.40165.45168.2033,873,500168.20
30 Sep 2016162.90167.80155.95167.80117,264,700167.80
29 Sep 2016168.25168.70166.65167.3026,470,000167.30
28 Sep 2016166.00168.50165.60166.1035,145,500166.10
27 Sep 2016169.25172.40164.45165.9574,818,000165.95
26 Sep 2016169.10171.00165.80168.1053,209,100168.10
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.