Skip to search.
 FTSE 100 Down0.00%

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
249.65 Up 0.75(0.30%) 14:52
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
23 Apr 2014249.00249.70246.05248.9043,800,000248.90
22 Apr 2014247.00249.40244.90247.2548,714,500247.25
21 Apr 2014246.50246.50246.50246.500246.50
18 Apr 2014246.50246.50246.50246.500246.50
17 Apr 2014238.90250.15234.65246.50143,984,200246.50
16 Apr 2014234.15238.21234.00237.5537,671,100237.55
15 Apr 2014237.00239.12232.15233.1535,919,800233.15
14 Apr 2014234.90237.32230.95237.3073,074,700237.30
11 Apr 2014238.00239.68232.98236.0566,656,600236.05
10 Apr 2014239.60242.07237.85239.7536,763,600239.75
9 Apr 2014239.05241.25237.55238.5036,477,200238.50
8 Apr 2014241.05242.25234.35238.6042,603,500238.60
7 Apr 2014246.45248.05241.15241.8549,049,900241.85
4 Apr 2014245.55249.00241.76248.1553,060,500248.15
3 Apr 2014244.00246.45240.77244.1052,338,100244.10
2 Apr 2014238.50243.96238.12242.7556,180,700242.75
1 Apr 2014236.35237.95233.40237.4546,496,400237.45
31 Mar 2014231.90233.75231.10233.4069,418,300233.40
28 Mar 2014232.65233.95227.65231.1049,112,100231.10
27 Mar 2014232.35232.70229.80230.9548,071,800230.95
26 Mar 2014237.25237.60232.85233.3060,112,200233.30
25 Mar 2014234.65250.00234.30236.9541,103,100236.95
24 Mar 2014237.60250.00233.10234.0542,304,900234.05
21 Mar 2014238.15239.25234.50235.90105,176,000235.90
20 Mar 2014239.90242.05236.10238.6544,844,600238.65
19 Mar 2014238.50243.30232.17241.5064,501,400241.50
18 Mar 2014231.80238.00230.20236.0557,727,600236.05
17 Mar 2014232.10233.67229.95231.0546,130,600231.05
14 Mar 2014235.60238.65228.29231.1573,837,400231.15
13 Mar 2014235.50240.35234.95235.6564,888,300235.65
12 Mar 2014235.00237.10230.35233.7561,994,600233.75
11 Mar 2014242.35243.15233.65236.1594,805,400236.15
10 Mar 2014245.50248.35240.70242.0068,238,700242.00
7 Mar 2014254.05254.49247.30248.3550,823,900248.35
6 Mar 2014253.90256.29252.60253.3025,035,900253.30
5 Mar 2014253.70254.00250.40252.2534,279,100252.25
4 Mar 2014250.25254.25249.05252.9546,362,500252.95
3 Mar 2014249.35250.35245.05247.8553,499,700247.85
28 Feb 2014254.40255.00251.25252.1058,789,700252.10
27 Feb 2014252.20254.60249.60253.9046,077,500253.90
26 Feb 2014258.45260.48251.80253.1545,055,400253.15
25 Feb 2014259.35259.90254.00257.9058,267,400257.90
24 Feb 2014257.30260.35256.20259.0037,938,600259.00
21 Feb 2014256.60258.80256.00258.0042,026,600258.00
20 Feb 2014253.65256.28252.50255.2533,880,100255.25
19 Feb 2014259.70261.95254.75255.8043,412,200255.80
19 Feb 20143.50 Dividend
18 Feb 2014257.65262.55252.95261.3052,407,300257.80
17 Feb 2014253.00257.41253.00256.0572,624,200252.62
14 Feb 2014257.55258.72252.80253.0061,058,300249.61
13 Feb 2014260.30260.88251.10256.40107,515,400252.97
12 Feb 2014264.70271.52259.75260.4558,225,800256.96
11 Feb 2014276.95278.00255.50264.70162,028,600261.15
10 Feb 2014272.80277.37271.40275.0051,686,500271.32
7 Feb 2014271.45273.45269.50271.7039,727,500268.06
6 Feb 2014266.90271.15265.05269.9544,691,900266.33
5 Feb 2014263.35268.09261.05264.9536,873,200261.40
4 Feb 2014264.35268.10263.00264.5545,437,400261.01
3 Feb 2014270.85272.96265.05265.7044,833,300262.14
31 Jan 2014274.35274.40267.55272.5049,273,900268.85
30 Jan 2014275.00275.90271.60275.0535,619,500271.37
29 Jan 2014281.95284.80268.80274.9587,001,000271.27
28 Jan 2014271.95274.64270.08273.3036,437,000269.64
27 Jan 2014272.00275.73268.04269.3548,145,600265.74
24 Jan 2014279.30280.89270.84272.2569,520,900268.60
23 Jan 2014278.00284.55277.21278.9045,229,200275.16
22 Jan 2014281.60283.80277.49278.2039,777,400274.47
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.