Skip to search.
 FTSE 100 Down2.44%

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
250.90 Down 6.40(2.49%) 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
4 Sep 2015254.60255.00250.00250.9031,456,300250.90
3 Sep 2015256.35258.80255.50257.3027,927,300257.30
2 Sep 2015254.00258.90250.30253.8028,381,000253.80
1 Sep 2015265.90265.95250.75253.1543,535,500253.15
31 Aug 2015261.45261.45261.45261.450261.45
28 Aug 2015260.50263.45257.75261.4543,554,700261.45
27 Aug 2015258.80264.35258.10262.6045,542,700262.60
26 Aug 2015254.60258.80250.80252.0048,887,200252.00
25 Aug 2015249.95260.80249.10256.3564,279,500256.35
24 Aug 2015247.60251.85237.30244.7095,800,300244.70
21 Aug 2015261.95264.70256.80256.8038,649,100256.80
20 Aug 2015265.50270.05264.25265.1530,765,900265.15
19 Aug 2015272.65273.00267.55267.9026,889,500267.90
18 Aug 2015273.50275.15272.25274.0520,907,800274.05
17 Aug 2015276.90277.20272.37273.9521,732,700273.95
14 Aug 2015276.50277.10272.75274.3522,866,300274.35
13 Aug 2015274.90277.55274.25275.5535,524,500275.55
12 Aug 2015276.15276.30269.40271.1555,583,200271.15
11 Aug 2015281.80282.00278.30278.3527,438,900278.35
10 Aug 2015282.20282.85278.00282.6045,503,900282.60
7 Aug 2015282.75283.20280.90281.2520,205,600281.25
6 Aug 2015280.00282.65279.35282.0032,879,900282.00
6 Aug 20151.00 Dividend
5 Aug 2015282.25284.75281.10282.0060,374,900281.00
4 Aug 2015286.55287.60279.85282.1550,299,000281.15
3 Aug 2015287.55289.90286.40288.2033,963,100287.18
31 Jul 2015287.50289.45286.35288.9540,987,500287.93
30 Jul 2015286.00288.85285.85287.0542,573,700286.03
29 Jul 2015283.50288.70283.35284.6057,312,000283.59
28 Jul 2015277.30280.85277.30279.6031,760,600278.61
27 Jul 2015280.10281.45275.70276.8041,053,700275.82
24 Jul 2015280.80282.90280.00282.1535,596,800281.15
23 Jul 2015283.10284.75280.40281.7528,649,100280.75
22 Jul 2015281.00282.85279.60281.4028,637,900280.40
21 Jul 2015280.85283.75280.25283.1532,384,400282.15
20 Jul 2015280.10281.95279.40280.8522,794,300279.85
17 Jul 2015279.95280.60278.35280.1034,270,700279.11
16 Jul 2015278.95281.25278.75280.0039,786,000279.01
15 Jul 2015275.00278.05273.42278.0533,663,500277.06
14 Jul 2015274.25276.03272.45276.0032,793,500275.02
13 Jul 2015272.05275.31270.85273.7053,933,500272.73
10 Jul 2015263.00270.45262.25268.0545,805,200267.10
9 Jul 2015258.00262.45256.50261.1534,329,300260.22
8 Jul 2015259.00262.27257.27257.3087,780,400256.39
7 Jul 2015259.65259.65251.80252.1539,396,800251.26
6 Jul 2015259.20261.20256.90258.8033,628,300257.88
3 Jul 2015265.50266.12261.35262.9520,630,300262.02
2 Jul 2015266.70267.60265.25266.4015,356,000265.46
1 Jul 2015262.80267.45261.65266.5537,900,500265.61
30 Jun 2015262.50265.30260.50260.5048,682,300259.58
29 Jun 2015263.50269.10261.89264.2554,158,100263.31
26 Jun 2015271.45276.16269.70272.3531,441,400271.38
25 Jun 2015273.85276.60272.00272.9040,061,600271.93
24 Jun 2015271.75276.62271.45274.4551,287,800273.48
23 Jun 2015273.00274.07272.00272.4529,674,000271.48
22 Jun 2015269.00272.95267.05272.4540,009,800271.48
19 Jun 2015260.95266.50259.93265.7568,268,500264.81
18 Jun 2015260.85267.50258.20261.5530,685,600260.62
17 Jun 2015263.50264.50260.65261.9035,525,600260.97
16 Jun 2015263.25264.60261.45263.6528,754,500262.71
15 Jun 2015267.35268.60264.20264.9539,522,300264.01
12 Jun 2015268.15270.60266.50269.7031,896,300268.74
11 Jun 2015267.05271.35266.00268.7533,185,500267.80
10 Jun 2015261.70268.00258.85267.1546,584,500266.20
9 Jun 2015263.35265.40260.45261.5535,781,700260.62
8 Jun 2015265.50266.17261.95262.0031,704,700261.07
5 Jun 2015265.80267.50263.20265.4540,717,000264.51
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.