Skip to search.
 FTSE 100 Down0.58%

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
244.25 Down 5.75(2.30%) 27 Mar 16:36
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
27 Mar 2015250.95253.26243.15244.2545,277,600244.25
26 Mar 2015250.15251.78246.45250.0040,638,700250.00
25 Mar 2015258.45260.00250.64251.9041,860,400251.90
24 Mar 2015257.20259.90256.85258.4536,456,000258.45
23 Mar 2015255.85257.95246.54257.1527,104,000257.15
20 Mar 2015253.05255.30251.10255.3061,802,200255.30
19 Mar 2015253.20254.73252.10252.8044,500,400252.80
18 Mar 2015251.30253.30250.20252.3537,933,100252.35
17 Mar 2015252.75254.70238.78250.0035,199,400250.00
16 Mar 2015251.60256.72251.40251.8529,822,500251.85
13 Mar 2015256.00256.40248.15250.0038,870,900250.00
12 Mar 2015255.00257.85252.00254.5035,839,800254.50
11 Mar 2015252.15263.98250.50255.0039,519,100255.00
10 Mar 2015259.40260.95254.30254.3041,894,600254.30
10 Mar 20153.50 Dividend
9 Mar 2015263.75264.85260.05262.7040,265,200259.20
6 Mar 2015266.00268.17264.45265.0036,330,500261.47
5 Mar 2015262.20266.00262.01266.0059,603,600262.46
4 Mar 2015255.05262.40252.90262.4048,202,700258.90
3 Mar 2015257.50263.06253.40254.3066,495,800250.91
2 Mar 2015255.00264.00254.21262.7544,514,500259.25
27 Feb 2015261.00263.70256.00256.9041,803,800253.48
26 Feb 2015263.20264.95260.50262.1023,202,300258.61
25 Feb 2015262.95269.94262.50262.9025,320,200259.40
24 Feb 2015262.80264.70261.10264.0026,668,600260.48
23 Feb 2015264.00264.25260.35262.8539,601,200259.35
20 Feb 2015259.10264.22257.95261.5039,275,300258.02
19 Feb 2015259.10262.31257.45260.4036,082,400256.93
18 Feb 2015260.30263.71258.20260.3547,455,500256.88
17 Feb 2015256.60258.10254.22257.5526,978,600254.12
16 Feb 2015254.30259.16254.30258.8018,762,500255.35
13 Feb 2015255.70260.25254.60256.4541,448,500253.03
12 Feb 2015251.60256.70251.05253.3541,779,700249.97
11 Feb 2015253.00254.45249.10251.0034,724,100247.66
10 Feb 2015253.30254.44248.40253.2052,510,700249.83
9 Feb 2015253.40255.12249.40253.6531,406,800250.27
6 Feb 2015248.05257.60246.95255.4550,807,700252.05
5 Feb 2015246.05248.85244.10248.8026,413,900245.49
4 Feb 2015248.75250.00245.05248.7545,978,000245.44
3 Feb 2015239.95248.85238.80248.4566,603,900245.14
2 Feb 2015236.55237.95233.25235.8537,110,000232.71
30 Jan 2015237.75239.35234.15234.1530,434,500231.03
29 Jan 2015234.90237.60233.70236.5527,623,300233.40
28 Jan 2015241.75243.00235.20236.8529,917,300233.69
27 Jan 2015240.90241.50237.70239.4524,688,500236.26
26 Jan 2015240.35241.75239.20240.7530,093,800237.54
23 Jan 2015244.20246.17241.07243.1543,954,300239.91
22 Jan 2015238.50243.43236.70243.4065,363,100240.16
21 Jan 2015235.25238.00234.25237.9028,672,900234.73
20 Jan 2015231.40237.78230.65235.2550,977,500232.12
19 Jan 2015224.15230.30223.05230.0055,228,900226.94
16 Jan 2015226.80227.14223.35224.3543,987,400221.36
15 Jan 2015227.50229.25219.54227.9556,132,800224.91
14 Jan 2015231.00232.82222.90223.5560,864,500220.57
13 Jan 2015230.25234.90229.65233.0025,844,700229.90
12 Jan 2015231.35233.77228.20231.4034,490,000228.32
9 Jan 2015235.40235.40228.30231.0046,867,700227.92
8 Jan 2015234.30238.35231.55237.0541,082,700233.89
7 Jan 2015232.10233.46230.15230.6037,219,800227.53
6 Jan 2015234.05235.85230.25230.3537,573,300227.28
5 Jan 2015242.30243.15234.20234.7039,050,800231.57
2 Jan 2015242.20245.60241.55243.1520,219,700239.91
1 Jan 2015243.50243.50243.50243.500240.26
31 Dec 2014242.50244.65241.62243.508,019,200240.26
30 Dec 2014240.70244.49240.45241.4017,735,000238.18
29 Dec 2014244.50246.51237.87242.4525,534,700239.22
26 Dec 2014243.15243.15243.15243.150239.91
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.