UK markets close in 5 hours 20 minutes

Barclays PLC (BARC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
199.56+0.10 (+0.05%)
As of 10:55AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021199.42200.05198.63199.56199.564,852,731
18 Oct 2021198.10200.30197.36199.46199.4629,625,968
15 Oct 2021195.50198.86195.30197.82197.8241,273,237
14 Oct 2021195.00196.43194.07194.40194.4040,912,565
13 Oct 2021196.78198.06191.40192.92192.9251,152,842
12 Oct 2021195.46197.88193.12197.46197.4620,730,008
11 Oct 2021195.44198.62194.54197.68197.6830,434,461
08 Oct 2021193.92195.76193.38195.16195.1631,711,544
07 Oct 2021194.70195.10191.88193.74193.7440,405,972
06 Oct 2021194.46194.78153.78191.90191.9036,957,945
05 Oct 2021187.76194.94187.17194.60194.6042,464,706
04 Oct 2021188.04190.72185.42187.28187.2823,906,512
01 Oct 2021186.76188.46184.56187.88187.8833,784,479
30 Sept 2021189.00191.38188.44189.60189.6053,202,366
29 Sept 2021186.00188.60185.76187.78187.7826,829,823
28 Sept 2021187.60188.50185.54186.32186.3233,952,073
27 Sept 2021184.96188.24184.62187.78187.7843,652,049
24 Sept 2021182.56185.40181.70183.74183.7429,868,089
23 Sept 2021182.86184.74181.84183.96183.9639,115,752
22 Sept 2021176.36181.66176.36181.22181.2226,876,550
21 Sept 2021176.48178.26174.26175.02175.0239,211,822
20 Sept 2021179.00179.72174.60174.92174.9247,433,772
17 Sept 2021183.00184.90181.20182.72182.7274,010,939
16 Sept 2021180.00183.60179.85182.70182.7028,606,806
15 Sept 2021180.26182.50179.14179.86179.8649,605,732
14 Sept 2021183.16184.30180.60180.94180.9427,875,505
13 Sept 2021182.56184.62181.32184.14184.141,549,882
10 Sept 2021183.34183.72179.94180.26180.2630,709,605
09 Sept 2021179.38183.37178.30181.74181.7435,584,853
08 Sept 2021183.62184.24181.40182.42182.4249,061,492
07 Sept 2021184.58186.50183.98185.38185.3818,954,116
06 Sept 2021185.16186.82184.48185.60185.6011,792,101
03 Sept 2021185.48186.86184.32184.70184.7024,072,521
02 Sept 2021183.40185.76183.10185.48185.4822,671,065
01 Sept 2021185.82186.78183.34183.98183.9838,587,321
31 Aug 2021183.00185.64179.34184.90184.9065,512,687
27 Aug 2021183.90185.80183.38185.80185.8029,684,420
26 Aug 2021183.68186.03183.20184.54184.5438,524,901
25 Aug 2021182.40185.53180.86185.14185.1424,880,568
24 Aug 2021182.14182.14179.04181.82181.8229,212,706
23 Aug 2021181.68183.10179.52180.60180.6018,508,495
20 Aug 2021179.20180.12176.92179.32179.3227,386,058
19 Aug 2021178.82181.30177.84178.90178.9040,544,150
18 Aug 2021182.00182.90179.14182.40182.40176,161,271
17 Aug 2021181.98183.60180.36182.22182.2243,163,979
16 Aug 2021183.00184.80180.64182.92182.9249,644,007
13 Aug 2021184.56186.16184.50185.10185.1022,421,190
12 Aug 2021184.50186.36181.16184.26184.2633,481,678
12 Aug 20212 Dividend
11 Aug 2021185.70187.20184.15186.50184.5021,471,281
10 Aug 2021184.96185.80183.54185.38183.3923,847,919
09 Aug 2021183.20184.82182.14184.38182.4024,985,030
06 Aug 2021179.38183.40178.94182.66180.7043,064,760
05 Aug 2021177.14179.84176.36179.72177.7929,177,262
04 Aug 2021178.12179.20176.40178.84176.9244,421,678
03 Aug 2021176.50178.52174.42176.36174.4725,957,326
02 Aug 2021176.86179.22175.46175.90174.0130,112,526
30 Jul 2021175.42177.30174.14174.50172.6327,799,937
29 Jul 2021174.14177.74174.14176.22174.3332,079,518
28 Jul 2021175.36178.64172.48172.76170.9153,572,257
27 Jul 2021169.36170.14166.48169.38167.5621,220,583
26 Jul 2021165.20169.94163.20169.44167.6222,089,394
23 Jul 2021166.52168.56165.52167.12165.3318,625,582
22 Jul 2021168.42170.30164.84165.32163.5525,686,515
21 Jul 2021161.60167.88161.22167.20165.4127,027,116
20 Jul 2021160.40162.98157.16161.66159.9344,276,931
19 Jul 2021162.84164.04156.91159.32157.6142,659,558
16 Jul 2021170.50170.82164.24165.42163.6535,153,358
15 Jul 2021171.26171.26168.14169.12167.3131,990,226
14 Jul 2021169.54173.62169.02170.70168.8738,592,489
13 Jul 2021175.32176.55169.80170.00168.1838,505,222
12 Jul 2021173.06173.52168.56172.72170.8726,113,468
09 Jul 2021168.60217.63167.50173.36171.5038,170,667
08 Jul 2021170.88170.88165.22167.64165.8441,982,501
07 Jul 2021171.52173.93170.42172.50170.6528,770,363
06 Jul 2021177.86178.08170.40171.52169.6840,959,552
05 Jul 2021172.58178.29172.32177.70175.7922,592,068
02 Jul 2021176.34177.18172.10172.36170.5121,799,362
01 Jul 2021172.94176.20172.94175.30173.4234,588,336
30 Jun 2021173.68174.56169.32171.12169.2830,481,846
29 Jun 2021172.18177.00171.82173.20171.3424,909,381
28 Jun 2021174.84175.14171.52171.52169.6820,576,150
25 Jun 2021176.04176.62173.50174.84172.9718,840,303
24 Jun 2021173.20175.18172.38174.40172.5323,417,109
23 Jun 2021172.58174.40172.57172.80170.9519,772,874
22 Jun 2021173.84174.28171.42172.54170.6922,908,500
21 Jun 2021169.94173.46167.97172.94171.0938,740,763
18 Jun 2021177.10177.78171.73171.86170.02104,144,773
17 Jun 2021178.30181.90177.78178.82176.9045,179,342
16 Jun 2021179.86181.70175.38177.12175.2232,392,516
15 Jun 2021179.44179.50177.08179.22177.3038,862,480
14 Jun 2021181.60182.48179.16179.40177.4821,613,049
11 Jun 2021178.74181.00178.44180.40178.4724,749,966
10 Jun 2021180.84182.04178.94179.06177.1430,700,316
09 Jun 2021184.52184.76179.74180.50178.5631,636,423
08 Jun 2021186.26188.18184.40185.16183.1749,034,615
07 Jun 2021184.54188.03184.02186.98184.9731,081,962
04 Jun 2021185.90187.00183.54183.96181.9917,250,609
03 Jun 2021187.26187.26184.02186.34184.3420,995,195
02 Jun 2021186.16186.60184.20186.44184.4424,455,974
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...