Skip to search.
 FTSE 100 Up0.62%

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
246.50 Up 8.95(3.77%) 17 Apr 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
3 Apr 2014244.00246.45240.85244.1052,636,300244.10
2 Apr 2014238.50243.70238.50242.7556,458,700242.75
1 Apr 2014236.35237.90233.95237.4547,131,200237.45
31 Mar 2014231.90233.75231.10233.4069,783,700233.40
28 Mar 2014232.65233.95230.15231.1049,516,500231.10
27 Mar 2014230.15232.55229.80230.9549,100,800230.95
26 Mar 2014237.25237.60232.85233.3060,965,000233.30
25 Mar 2014234.65238.35234.30236.9541,281,600236.95
24 Mar 2014237.60237.80233.10234.0542,331,600234.05
21 Mar 2014238.15239.25234.50235.90105,487,700235.90
20 Mar 2014239.90242.05236.10238.6545,054,100238.65
19 Mar 2014238.50243.30236.95241.5094,796,500241.50
18 Mar 2014231.80238.00230.20236.0575,708,100236.05
17 Mar 2014232.10233.35229.95231.0546,246,200231.05
14 Mar 2014235.60238.65228.30231.1574,274,500231.15
13 Mar 2014235.50240.35234.95235.6565,301,400235.65
12 Mar 2014235.00237.10230.35233.7572,060,400233.75
11 Mar 2014242.35243.15233.65236.1595,239,200236.15
10 Mar 2014245.50248.35240.70242.0068,462,100242.00
7 Mar 2014254.05254.30247.30248.3551,377,700248.35
6 Mar 2014253.90255.00252.60253.3025,145,000253.30
5 Mar 2014253.70254.00250.40252.2534,471,800252.25
4 Mar 2014250.25254.25249.05252.9546,897,900252.95
3 Mar 2014249.35250.20245.05247.8553,650,500247.85
28 Feb 2014254.40255.00251.25252.1058,925,900252.10
27 Feb 2014252.20254.60249.60253.9046,171,500253.90
26 Feb 2014258.45258.90251.80253.1545,276,500253.15
25 Feb 2014259.35259.90254.00257.9058,389,100257.90
24 Feb 2014257.30259.85256.20259.0038,070,400259.00
21 Feb 2014256.60258.65256.00258.0042,287,200258.00
20 Feb 2014253.65255.80252.50255.2534,024,300255.25
19 Feb 2014259.70261.95254.75255.8043,493,600255.80
19 Feb 20143.50 Dividend
18 Feb 2014257.65262.20252.95261.3052,825,700257.80
17 Feb 2014253.00256.20253.00256.0572,745,400252.62
14 Feb 2014257.55258.40252.80253.0061,273,500249.61
13 Feb 2014260.30260.30251.10256.40118,089,200252.97
12 Feb 2014264.70265.45259.75260.4572,035,500256.96
11 Feb 2014278.00278.00255.50264.70162,232,500261.15
10 Feb 2014272.80277.35271.40275.0052,335,300271.32
7 Feb 2014271.45273.45269.50271.7039,950,000268.06
6 Feb 2014266.90271.15265.05269.9544,947,500266.33
5 Feb 2014263.35268.05261.05264.9536,997,300261.40
4 Feb 2014264.35268.10263.00264.5545,525,700261.01
3 Feb 2014270.85272.80265.05265.7045,057,500262.14
31 Jan 2014274.38274.38267.50272.5049,901,800268.85
30 Jan 2014275.00275.88271.62275.0035,700,000271.32
29 Jan 2014282.00284.75268.75275.0087,254,500271.32
28 Jan 2014272.00274.50270.25273.2536,890,500269.59
27 Jan 2014272.00275.25268.00269.3848,377,000265.77
24 Jan 2014279.25280.75270.88272.2569,800,600268.60
23 Jan 2014278.00284.25277.25278.8845,307,900275.14
22 Jan 2014281.62283.75277.50278.2539,887,500274.52
21 Jan 2014283.00285.62280.00280.6258,647,000276.87
20 Jan 2014284.50286.00282.25282.7541,167,000278.96
17 Jan 2014291.38293.00286.50288.6265,576,100284.76
16 Jan 2014297.38298.00287.38290.5058,891,600286.61
15 Jan 2014293.25297.75292.38296.5053,443,900292.53
14 Jan 2014287.12292.50286.12291.7540,045,000287.84
13 Jan 2014286.50294.25286.50291.7559,788,800287.84
10 Jan 2014286.00286.75282.25283.6266,201,100279.83
9 Jan 2014283.88289.25282.50284.3857,709,200280.57
8 Jan 2014282.38285.88281.25283.7545,405,100279.95
7 Jan 2014277.00282.12275.00281.0044,926,000277.24
6 Jan 2014271.50278.50271.25277.5047,124,200273.78
3 Jan 2014271.25273.62270.38272.8823,803,400269.22
2 Jan 2014273.00274.50268.38271.0030,685,700267.37
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.