Skip to search.
 FTSE 100 Up1.79%

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
154.24 Up 6.39(4.33%) 11:58
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
11 Feb 2016157.30157.70147.75147.8587,421,200147.85
10 Feb 2016156.80161.95156.50159.0082,269,700159.00
9 Feb 2016163.15165.70154.30156.2569,827,800156.25
8 Feb 2016177.85177.85163.60163.9061,112,400163.90
5 Feb 2016174.45175.05169.65173.1548,965,000173.15
4 Feb 2016167.70175.80167.05173.6580,582,600173.65
3 Feb 2016172.30172.90163.50165.6073,258,300165.60
2 Feb 2016182.35183.04172.70173.7545,374,400173.75
1 Feb 2016188.90188.90180.90182.8038,834,000182.80
29 Jan 2016181.35186.00180.55186.0057,835,600186.00
28 Jan 2016181.00183.75176.50178.4036,740,200178.40
27 Jan 2016182.50182.50178.25181.8040,891,700181.80
26 Jan 2016178.50183.80175.15183.0060,932,900183.00
25 Jan 2016191.95192.25181.35181.8548,650,600181.85
22 Jan 2016190.95192.95188.20190.7550,097,300190.75
21 Jan 2016182.00186.60179.99186.1565,099,400186.15
20 Jan 2016185.90186.00179.90182.0552,318,600182.05
19 Jan 2016190.00193.60187.93189.9035,139,300189.90
18 Jan 2016191.30198.00185.85187.6537,826,600187.65
15 Jan 2016196.45198.85190.97191.8049,774,600191.80
14 Jan 2016198.25200.15192.52197.7057,104,700197.70
13 Jan 2016204.35205.80200.34201.7041,349,200201.70
12 Jan 2016201.00204.95199.77202.3531,436,200202.35
11 Jan 2016200.00203.35199.40199.7045,116,200199.70
8 Jan 2016206.00208.65200.15200.1542,733,200200.15
7 Jan 2016206.60208.85201.60205.5541,970,400205.55
6 Jan 2016214.90214.90209.85211.7526,042,700211.75
5 Jan 2016214.85217.60212.05214.2515,243,600214.25
4 Jan 2016216.35217.00212.65214.2528,332,200214.25
31 Dec 2015220.00220.00217.55218.905,181,600218.90
30 Dec 2015222.80223.00219.10220.7015,513,500220.70
29 Dec 2015221.70224.85221.35222.6017,024,300222.60
24 Dec 2015222.90223.80220.55221.705,576,600221.70
23 Dec 2015220.70223.05219.40222.3020,864,400222.30
22 Dec 2015218.55221.28217.71219.0018,438,800219.00
21 Dec 2015216.30220.70215.75216.4022,814,600216.40
18 Dec 2015216.05221.90216.05217.6054,977,000217.60
17 Dec 2015219.85220.70217.73218.7529,172,400218.75
16 Dec 2015216.30217.45213.75215.7525,341,800215.75
15 Dec 2015211.15216.40210.96214.8031,559,000214.80
14 Dec 2015213.85214.75209.05209.1042,068,100209.10
11 Dec 2015217.95218.30209.38211.2048,587,900211.20
10 Dec 2015220.65223.40216.65218.0059,328,100218.00
9 Dec 2015222.00225.25219.60221.9527,506,100221.95
8 Dec 2015227.35228.05221.60222.1028,836,400222.10
7 Dec 2015231.85232.25227.00228.0019,533,400228.00
4 Dec 2015230.05234.41227.30229.6028,696,500229.60
3 Dec 2015235.10238.10230.30230.3041,233,100230.30
2 Dec 2015234.50236.22233.70234.7532,691,700234.75
1 Dec 2015228.50234.55227.00233.5068,770,700233.50
30 Nov 2015223.50224.50221.50223.2027,498,700223.20
27 Nov 2015223.90226.03223.10224.3015,829,400224.30
26 Nov 2015222.05225.70221.25225.2021,186,900225.20
25 Nov 2015220.95222.90218.70221.5033,440,200221.50
24 Nov 2015219.50220.55215.40220.0540,258,200220.05
23 Nov 2015220.50222.95218.14220.5528,477,100220.55
20 Nov 2015229.50230.25221.30221.9058,492,800221.90
19 Nov 2015229.50231.55227.45229.9528,447,500229.95
18 Nov 2015226.00227.90225.70227.9021,167,600227.90
17 Nov 2015226.55229.00225.60227.4532,216,600227.45
16 Nov 2015223.00225.45222.39224.4025,005,900224.40
13 Nov 2015225.00226.55223.15225.1040,145,700225.10
12 Nov 2015231.70232.15225.25225.7041,604,300225.70
11 Nov 2015231.85234.90229.40232.1025,897,900232.10
10 Nov 2015235.55235.57229.40230.6033,506,800230.60
9 Nov 2015235.00238.45233.95234.0541,307,700234.05
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.