Skip to search.
 FTSE 100 Up0.41%

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
288.95 Up 1.90(0.66%) 31 Jul 16:37
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
31 Jul 2015287.50289.45286.35288.9540,987,500287.95
30 Jul 2015286.00288.85285.85287.0542,573,700286.06
29 Jul 2015283.50288.70283.35284.6057,312,000283.62
28 Jul 2015277.30280.85277.30279.6031,760,600278.63
27 Jul 2015280.10281.45275.70276.8041,053,700275.84
24 Jul 2015280.80282.90280.00282.1535,596,800281.17
23 Jul 2015283.10284.75280.40281.7528,649,100280.77
22 Jul 2015281.00282.85279.60281.4028,637,900280.43
21 Jul 2015280.85283.75280.25283.1532,384,400282.17
20 Jul 2015280.10281.95279.40280.8522,794,300279.88
17 Jul 2015279.95280.60278.35280.1034,270,700279.13
16 Jul 2015278.95281.25278.75280.0039,786,000279.03
15 Jul 2015275.00278.05273.42278.0533,663,500277.09
14 Jul 2015274.25276.03272.45276.0032,793,500275.05
13 Jul 2015272.05275.31270.85273.7053,933,500272.75
10 Jul 2015263.00270.45262.25268.0545,805,200267.12
9 Jul 2015258.00262.45256.50261.1534,329,300260.25
8 Jul 2015259.00262.27257.27257.3087,780,400256.41
7 Jul 2015259.65259.65251.80252.1539,396,800251.28
6 Jul 2015259.20261.20256.90258.8033,628,300257.90
3 Jul 2015265.50266.12261.35262.9520,630,300262.04
2 Jul 2015266.70267.60265.25266.4015,356,000265.48
1 Jul 2015262.80267.45261.65266.5537,900,500265.63
30 Jun 2015262.50265.30260.50260.5048,682,300259.60
29 Jun 2015263.50269.10261.89264.2554,158,100263.33
26 Jun 2015271.45276.16269.70272.3531,441,400271.41
25 Jun 2015273.85276.60272.00272.9040,061,600271.96
24 Jun 2015271.75276.62271.45274.4551,287,800273.50
23 Jun 2015273.00274.07272.00272.4529,674,000271.51
22 Jun 2015269.00272.95267.05272.4540,009,800271.51
19 Jun 2015260.95266.50259.93265.7568,268,500264.83
18 Jun 2015260.85267.50258.20261.5530,685,600260.65
17 Jun 2015263.50264.50260.65261.9035,525,600260.99
16 Jun 2015263.25264.60261.45263.6528,754,500262.74
15 Jun 2015267.35268.60264.20264.9539,522,300264.03
12 Jun 2015268.15270.60266.50269.7031,896,300268.77
11 Jun 2015267.05271.35266.00268.7533,185,500267.82
10 Jun 2015261.70268.00258.85267.1546,584,500266.23
9 Jun 2015263.35265.40260.45261.5535,781,700260.65
8 Jun 2015265.50266.17261.95262.0031,704,700261.09
5 Jun 2015265.80267.50263.20265.4540,717,000264.53
4 Jun 2015270.65270.95265.59266.4038,019,200265.48
3 Jun 2015267.25273.35267.05271.2031,894,200270.26
2 Jun 2015267.25269.05262.75267.6533,553,700266.72
1 Jun 2015270.00271.65265.80266.4029,111,000265.48
29 May 2015270.15272.00267.95270.0039,224,400269.07
28 May 2015268.65271.95267.20271.1036,484,200270.16
27 May 2015265.65270.55264.00269.2536,448,400268.32
26 May 2015269.25270.40263.45264.9042,622,500263.98
25 May 2015270.15270.15270.15270.150269.21
22 May 2015271.70272.30269.95270.1529,614,600269.21
21 May 2015270.95273.40270.15271.0541,727,000270.11
20 May 2015262.00272.15262.00271.5589,154,800270.61
19 May 2015261.55264.55261.54262.7034,247,000261.79
18 May 2015261.00263.80258.80261.1523,762,200260.25
15 May 2015263.00264.95261.30261.6537,139,500260.74
14 May 2015260.30263.05258.65262.1024,223,400261.19
13 May 2015259.25262.00257.81260.2542,586,800259.35
12 May 2015259.05259.22256.40257.4538,611,300256.56
11 May 2015258.00263.05256.82260.8045,026,100259.90
8 May 2015262.50265.25257.30258.0596,188,100257.16
7 May 2015246.85250.10243.05248.9044,742,200248.04
7 May 20151.00 Dividend
6 May 2015250.10253.05247.65249.4543,993,400247.59
5 May 2015255.65257.95250.20250.2022,382,900248.34
4 May 2015254.35254.35254.35254.350252.45
1 May 2015254.50257.88252.00254.3528,669,600252.45
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.