UK markets close in 4 hours 1 minute

Barclays PLC (BARC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
183.62+2.10 (+1.16%)
As of 12:13PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024183.32184.14182.82183.62183.628,058,608
27 Mar 2024179.64183.28179.64181.52181.5285,794,046
26 Mar 2024181.00181.82179.96180.78180.78128,129,984
25 Mar 2024180.72182.68179.94181.48181.4882,797,106
22 Mar 2024181.62182.86179.84180.80180.8034,353,481
21 Mar 2024179.00184.11178.76181.84181.8481,665,407
20 Mar 2024174.06175.98173.80175.74175.7488,814,638
19 Mar 2024175.80176.80174.10175.06175.0638,894,707
18 Mar 2024176.62177.50175.70176.52176.5243,582,971
15 Mar 2024174.14178.64174.00176.92176.92117,586,336
14 Mar 2024176.56177.78173.82174.40174.4042,841,599
13 Mar 2024177.64179.32175.02177.06177.0679,857,591
12 Mar 2024174.66178.46174.01177.58177.5863,898,102
11 Mar 2024169.38174.38169.06173.80173.80137,094,836
08 Mar 2024172.64173.88168.04172.24172.2459,143,288
07 Mar 2024171.20173.44170.26173.06173.06111,717,909
06 Mar 2024169.00173.51168.87170.92170.9287,938,434
05 Mar 2024168.24170.32167.62169.46169.4655,762,395
04 Mar 2024168.32170.46167.28170.14170.1473,813,990
01 Mar 2024165.12172.08164.98169.52169.52187,325,677
29 Feb 2024163.66166.66162.18164.46164.46110,800,848
29 Feb 20245.3 Dividend
28 Feb 2024166.18169.90166.14168.90163.6056,183,655
27 Feb 2024164.60167.48164.60166.86161.6238,751,376
26 Feb 2024162.90167.14162.82165.84160.6459,511,408
23 Feb 2024162.86164.88162.38163.74158.6055,444,497
22 Feb 2024163.28164.32159.10163.68158.5453,761,544
21 Feb 2024162.80166.68159.39162.76157.65163,049,918
20 Feb 2024157.54162.98149.76161.80156.72143,877,464
19 Feb 2024146.56150.46146.50149.00144.3238,658,012
16 Feb 2024144.84147.88143.20146.72142.1238,348,527
15 Feb 2024143.00144.45141.67143.42138.9255,601,953
14 Feb 2024140.48143.20140.48142.02137.5617,014,136
13 Feb 2024142.86143.31139.54140.48136.0791,445,142
12 Feb 2024142.22143.62141.16142.88138.4022,934,953
09 Feb 2024143.84144.40141.10142.28137.8228,838,646
08 Feb 2024145.36146.02143.04143.16138.6721,760,942
07 Feb 2024146.36147.00143.04144.40139.8777,270,341
06 Feb 2024146.52147.88146.16146.30141.7148,838,185
05 Feb 2024150.66151.28145.34145.68141.1166,340,122
02 Feb 2024148.76152.01148.44150.72145.9931,830,750
01 Feb 2024146.44149.36145.14146.04141.4630,614,570
31 Jan 2024150.90151.22148.42148.42143.7667,089,613
30 Jan 2024148.60150.62147.94150.26145.5421,202,090
29 Jan 2024149.42150.66147.35147.54142.9131,299,311
26 Jan 2024146.76150.40146.48149.24144.5629,055,466
25 Jan 2024146.96147.58145.02145.38140.8247,524,415
24 Jan 2024148.32149.64146.44147.34142.7284,852,530
23 Jan 2024145.76147.90145.74146.78142.1727,395,162
22 Jan 2024143.66145.64143.12144.94140.3936,259,223
19 Jan 2024142.38143.04140.36141.04136.61113,629,727
18 Jan 2024140.84141.94139.42140.72136.3042,768,637
17 Jan 2024140.20141.85138.40140.68136.2745,080,070
16 Jan 2024143.94145.08141.19141.40136.9635,953,235
15 Jan 2024145.32147.04144.30144.98140.43133,986,526
12 Jan 2024146.38149.15145.54145.54140.9750,953,321
11 Jan 2024152.00152.64144.82145.58141.0191,243,689
10 Jan 2024152.88154.52152.32152.64147.8569,093,738
09 Jan 2024153.26154.96153.26154.28149.4418,430,452
08 Jan 2024154.14155.68153.96154.82149.96103,418,887
05 Jan 2024153.34156.38152.70155.60150.7237,399,562
04 Jan 2024153.00155.84152.58155.58150.70108,657,862
03 Jan 2024155.30156.40152.15153.12148.3260,606,163
02 Jan 2024154.10155.50153.40155.28150.4194,542,523
29 Dec 2023153.38153.82152.96153.78148.9510,578,303
28 Dec 2023153.46154.04152.80153.50148.6821,442,794
27 Dec 2023152.60154.72150.86153.66148.8426,184,336
22 Dec 2023149.90152.08149.88151.78147.0213,070,297
21 Dec 2023150.04152.56148.88151.42146.6755,268,216
20 Dec 2023151.22152.36146.76151.64146.8875,955,329
19 Dec 2023145.56148.48144.74147.66143.0342,444,436
18 Dec 2023145.20148.02144.18146.50141.9022,514,276
15 Dec 2023150.78151.76145.97146.64142.04103,975,982
14 Dec 2023143.90150.60143.42150.00145.29176,673,102
13 Dec 2023140.54142.54139.46141.08136.6559,678,930
12 Dec 2023143.04143.90141.60141.68137.2336,126,207
11 Dec 2023143.82144.64141.70142.50138.0359,341,287
08 Dec 2023140.72144.60139.28143.28138.7858,692,654
07 Dec 2023139.20141.10138.10140.14135.7444,771,743
06 Dec 2023140.46141.26138.34140.24135.84309,071,142
05 Dec 2023136.50140.50136.50139.46135.08117,463,540
04 Dec 2023142.80143.72141.39142.98138.4958,569,218
01 Dec 2023141.28143.34140.76142.36137.8934,100,824
30 Nov 2023140.52142.04139.16141.04136.6188,216,617
29 Nov 2023138.88140.84138.30140.30135.9037,260,280
28 Nov 2023139.60141.32138.78140.12135.7237,092,272
27 Nov 2023141.22142.72140.20140.20135.8016,277,027
24 Nov 2023140.68142.02139.28141.64137.2021,281,303
23 Nov 2023139.68141.24137.48140.24135.8444,680,451
22 Nov 2023141.52142.58139.64139.98135.5933,759,659
21 Nov 2023141.50143.38140.16141.72137.2720,885,928
20 Nov 2023142.80143.66141.80142.54138.0739,490,867
17 Nov 2023140.10143.20137.58142.80138.3239,566,527
16 Nov 2023138.93141.08137.80139.04134.6840,382,923
15 Nov 2023139.00142.20138.68139.88135.4964,647,934
14 Nov 2023136.48138.64135.14138.46134.1226,715,991
13 Nov 2023136.56137.30134.58136.74132.4531,803,455
10 Nov 2023136.46136.56134.10135.58131.3325,413,757
09 Nov 2023135.94137.61134.84136.98132.6857,710,185
08 Nov 2023134.56137.10132.84136.02131.7529,514,626
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...