Skip to search.
 FTSE 100 Up0.08%

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
186.20 Up 1.40(0.76%) 27 May 16:37
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
27 May 2016185.25187.30184.75186.2027,230,000186.20
26 May 2016186.90186.90182.80184.8044,331,300184.80
25 May 2016180.70186.70180.45185.7560,316,000185.75
24 May 2016173.55182.05172.10181.4042,931,100181.40
23 May 2016175.60178.55174.18175.7037,751,300175.70
20 May 2016173.15175.95172.90175.8545,215,900175.85
19 May 2016170.25175.25169.65170.6547,214,000170.65
18 May 2016162.95170.75162.36170.4051,448,700170.40
17 May 2016163.70166.80162.00164.2534,180,900164.25
16 May 2016164.00164.30162.45163.5025,217,300163.50
13 May 2016161.85165.65160.60165.3535,781,600165.35
12 May 2016162.75165.55161.80162.8548,733,500162.85
11 May 2016163.25164.55160.00163.6029,916,000163.60
10 May 2016159.20164.08159.20163.3039,804,200163.30
9 May 2016163.00163.90158.00158.4535,743,300158.45
6 May 2016159.95163.25157.85162.0033,173,800162.00
5 May 2016162.65164.26160.40160.9532,746,300160.95
4 May 2016164.45165.55160.25162.4545,931,000162.45
3 May 2016171.75172.45164.55164.7556,338,200164.75
29 Apr 2016171.80174.85171.25171.5063,013,600171.50
28 Apr 2016172.20175.00171.10174.4047,783,000174.40
27 Apr 2016180.25182.00172.55174.8063,765,000174.80
26 Apr 2016171.40174.32169.50173.9549,907,700173.95
25 Apr 2016171.10173.60169.95170.3562,860,100170.35
22 Apr 2016170.50172.81169.71171.5029,372,100171.50
21 Apr 2016172.00173.90170.35171.9549,165,300171.95
20 Apr 2016167.00171.81165.98171.1540,769,200171.15
19 Apr 2016168.15172.31167.20167.8039,979,400167.80
18 Apr 2016164.50169.16162.60167.7035,589,000167.70
15 Apr 2016168.35170.10166.70166.9052,600,700166.90
14 Apr 2016166.90169.05162.58169.0055,747,800169.00
13 Apr 2016157.70166.80157.41166.8069,966,000166.80
12 Apr 2016154.05156.75152.55155.6540,249,100155.65
11 Apr 2016150.35155.20149.40153.5035,902,900153.50
8 Apr 2016147.30151.75147.25150.7045,780,400150.70
7 Apr 2016149.60150.35146.55147.1037,767,200147.10
6 Apr 2016147.65150.53146.90149.5559,767,000149.55
5 Apr 2016148.25148.70143.91146.6078,204,100146.60
4 Apr 2016149.40151.10148.35150.2531,541,400150.25
1 Apr 2016148.80151.64146.55150.0042,059,700150.00
31 Mar 2016151.35152.35148.30150.0054,550,600150.00
30 Mar 2016152.60152.93151.05151.6567,777,300151.65
29 Mar 2016154.05156.51149.85151.0043,111,700151.00
28 Mar 2016152.60152.60152.60152.600152.60
24 Mar 2016155.10156.55152.60152.6046,024,800152.60
23 Mar 2016157.45159.20155.65156.4550,463,500156.45
22 Mar 2016159.45159.65154.45157.2059,749,400157.20
21 Mar 2016161.95163.35160.15160.5032,708,800160.50
18 Mar 2016160.00163.65160.00162.2059,524,800162.20
17 Mar 2016165.25165.80159.35160.6074,742,500160.60
16 Mar 2016163.00165.40162.90164.0049,488,200164.00
15 Mar 2016162.20164.85161.35163.5536,616,300163.55
14 Mar 2016166.60167.85162.63163.2537,775,000163.25
11 Mar 2016162.85170.50162.40166.0047,408,600166.00
10 Mar 2016164.70171.89159.90159.9065,783,700159.90
10 Mar 20163.50 Dividend
9 Mar 2016170.95173.07167.40168.2040,560,100164.70
8 Mar 2016172.65175.40170.10172.0076,553,700168.42
7 Mar 2016173.10173.92165.00173.7040,593,900170.09
4 Mar 2016166.05174.82165.49174.3073,756,300170.67
3 Mar 2016164.10167.12162.90166.3068,395,900162.84
2 Mar 2016159.75162.60155.92162.4083,273,800159.02
1 Mar 2016166.05169.15152.80158.10143,251,100154.81
29 Feb 2016167.85172.91166.12172.0555,849,000168.47
26 Feb 2016166.35169.99162.90169.1055,463,300165.58
25 Feb 2016159.20165.35158.79164.8553,040,800161.42
24 Feb 2016161.15162.00155.25156.7540,169,000153.49
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.