Skip to search.
 FTSE 100 Down0.80%

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
270.00 Down 1.10(0.41%) 29 May 16:38
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
29 May 2015270.15272.00267.95270.0039,224,400270.00
28 May 2015268.65271.95267.20271.1036,484,200271.10
27 May 2015265.65270.55264.00269.2536,448,400269.25
26 May 2015269.25270.40263.45264.9042,622,500264.90
25 May 2015270.15270.15270.15270.150270.15
22 May 2015271.70272.30269.95270.1529,614,600270.15
21 May 2015270.95273.40270.15271.0541,727,000271.05
20 May 2015262.00272.15262.00271.5589,154,800271.55
19 May 2015261.55264.55261.54262.7034,247,000262.70
18 May 2015261.00263.80258.80261.1523,762,200261.15
15 May 2015263.00264.95261.30261.6537,139,500261.65
14 May 2015260.30263.05258.65262.1024,223,400262.10
13 May 2015259.25262.00257.81260.2542,586,800260.25
12 May 2015259.05259.22256.40257.4538,611,300257.45
11 May 2015258.00263.05256.82260.8045,026,100260.80
8 May 2015262.50265.25257.30258.0596,188,100258.05
7 May 2015246.85250.10243.05248.9044,742,200248.90
7 May 20151.00 Dividend
6 May 2015250.10253.05247.65249.4543,993,400248.45
5 May 2015255.65257.95250.20250.2022,382,900249.20
4 May 2015254.35254.35254.35254.350253.33
1 May 2015254.50257.88252.00254.3528,669,600253.33
30 Apr 2015258.10258.20252.80255.3038,686,500254.28
29 Apr 2015260.00264.15253.95256.9550,518,000255.92
28 Apr 2015264.50265.00258.97261.4034,098,100260.35
27 Apr 2015263.25264.20258.65263.7534,999,000262.69
24 Apr 2015259.00265.25258.60261.7551,429,600260.70
23 Apr 2015254.60261.54253.18258.4538,191,100257.41
22 Apr 2015255.25256.75252.35253.3034,203,600252.29
21 Apr 2015258.65259.65253.65255.0031,108,200253.98
20 Apr 2015255.55258.73254.00257.2526,487,200256.22
17 Apr 2015260.70261.35254.08255.3041,661,400254.28
16 Apr 2015261.45262.10257.50260.3534,927,400259.31
15 Apr 2015263.30263.30259.34259.6536,941,700258.61
14 Apr 2015259.95264.15259.90262.1550,441,800261.10
13 Apr 2015255.90260.05255.90259.4528,900,600258.41
10 Apr 2015259.50259.90255.75257.0544,749,100256.02
9 Apr 2015257.90258.87256.30257.9528,388,600256.92
8 Apr 2015258.00258.10255.70255.9529,089,300254.92
7 Apr 2015257.20259.00256.00258.0035,822,600256.97
6 Apr 2015254.75254.75254.75254.750253.73
3 Apr 2015254.75254.75254.75254.750253.73
2 Apr 2015250.65255.51249.95254.7538,046,900253.73
1 Apr 2015243.40252.15243.40249.3049,780,300248.30
31 Mar 2015248.50248.50242.00242.6046,741,200241.63
30 Mar 2015247.40248.95245.00247.8034,875,800246.81
27 Mar 2015250.95253.26243.15244.2545,277,600243.27
26 Mar 2015250.15251.78246.45250.0040,638,700249.00
25 Mar 2015258.45260.00250.64251.9041,860,400250.89
24 Mar 2015257.20259.90256.85258.4536,456,000257.41
23 Mar 2015255.85257.95246.54257.1527,104,000256.12
20 Mar 2015253.05255.30251.10255.3061,802,200254.28
19 Mar 2015253.20254.73252.10252.8044,500,400251.79
18 Mar 2015251.30253.30250.20252.3537,933,100251.34
17 Mar 2015252.75254.70238.78250.0035,199,400249.00
16 Mar 2015251.60256.72251.40251.8529,822,500250.84
13 Mar 2015256.00256.40248.15250.0038,870,900249.00
12 Mar 2015255.00257.85252.00254.5035,839,800253.48
11 Mar 2015252.15263.98250.50255.0039,519,100253.98
10 Mar 2015259.40260.95254.30254.3041,894,600253.28
10 Mar 20153.50 Dividend
9 Mar 2015263.75264.85260.05262.7040,265,200258.16
6 Mar 2015266.00268.17264.45265.0036,330,500260.42
5 Mar 2015262.20266.00262.01266.0059,603,600261.40
4 Mar 2015255.05262.40252.90262.4048,202,700257.87
3 Mar 2015257.50263.06253.40254.3066,495,800249.91
2 Mar 2015255.00264.00254.21262.7544,514,500258.21
27 Feb 2015261.00263.70256.00256.9041,803,800252.46
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.