UK Markets open in 6 hrs 31 mins

Barclays PLC (BARC.L)


LSE - LSE Delayed price. Currency in GBp
Add to watchlist
209.70+4.20 (+2.04%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
25 Jul 2017206.50211.05206.35209.70209.7032,927,851
24 Jul 2017204.45207.88203.37205.50205.5045,887,652
21 Jul 2017207.60207.85203.80205.05205.0531,192,222
20 Jul 2017206.80208.85205.05208.20208.2026,480,344
19 Jul 2017205.85206.65204.15206.30206.3032,844,722
18 Jul 2017208.50209.25204.55205.05205.0532,392,948
17 Jul 2017208.95209.80207.03209.05209.0515,960,482
14 Jul 2017212.00212.60207.35208.50208.5047,490,398
13 Jul 2017210.50213.15208.50211.30211.3049,329,661
12 Jul 2017206.55210.20206.00208.00208.0029,155,254
11 Jul 2017208.30208.95205.18205.75205.7519,801,390
10 Jul 2017209.35210.00206.36207.70207.7024,280,854
07 Jul 2017209.00209.55206.50208.15208.1527,769,804
06 Jul 2017205.65210.00203.65209.15209.1536,322,682
05 Jul 2017207.30207.30203.44204.20204.2037,017,298
04 Jul 2017206.00209.35205.30206.95206.9528,407,424
03 Jul 2017203.55207.60203.55207.05207.0532,201,762
30 Jun 2017205.95207.15202.00202.75202.755,096,293
29 Jun 2017205.55210.26205.10205.50205.5015,823,763
28 Jun 2017201.95204.60200.90203.45203.4510,363,102
27 Jun 2017200.35203.85199.70202.61202.619,336,346
26 Jun 2017198.35202.10197.48197.48197.4851,037,539
23 Jun 2017195.90198.90194.45197.55197.5515,458,558
22 Jun 2017199.85199.75195.45196.00196.0013,633,620
21 Jun 2017201.90202.15199.70200.15200.155,449,453
20 Jun 2017206.30207.05202.79202.80202.804,038,453
19 Jun 2017204.50207.40204.15206.75206.753,019,939
16 Jun 2017203.85206.30201.70203.25203.2563,714,189
15 Jun 2017203.60203.80200.80203.15203.1537,791,049
14 Jun 2017206.95208.20203.50203.50203.5071,255,468
13 Jun 2017206.65208.30205.65206.30206.3037,023,332
12 Jun 2017206.05207.64204.20205.25205.2534,223,624
09 Jun 2017203.50207.55202.10206.60206.6068,772,462
08 Jun 2017209.15209.15202.30205.40205.4060,463,671
07 Jun 2017209.90213.95208.05208.15208.1545,634,186
06 Jun 2017210.85211.60208.90209.50209.5029,144,274
05 Jun 2017211.15211.90209.54211.70211.7022,486,743
02 Jun 2017212.55214.45210.47210.90210.9034,571,548
01 Jun 2017211.10214.56208.10211.10211.1048,295,008
31 May 2017209.20215.40206.60210.00210.0079,506,925
30 May 2017211.65211.65208.30209.20209.2036,400,400
26 May 2017213.50213.75209.59211.65211.6532,508,938
25 May 2017216.70217.10212.95214.05214.0521,482,505
24 May 2017214.30216.73213.20216.45216.4542,715,516
23 May 2017213.95217.25213.65214.25214.2541,267,517
22 May 2017214.60216.10212.68213.65213.6530,438,685
19 May 2017213.55214.15210.14213.70213.7053,924,313
18 May 2017208.10213.15205.10212.25212.2558,947,592
17 May 2017213.00213.30208.60209.50209.5041,009,680
16 May 2017211.30213.25209.20211.60211.6032,886,360
15 May 2017206.70210.90205.50210.60210.6055,592,453
12 May 2017206.05206.46204.75205.90205.9030,616,010
11 May 2017210.90210.90205.65206.55206.5536,617,684
10 May 2017206.00210.40205.50209.95209.9543,534,561
09 May 2017205.80207.15204.82205.30205.3031,076,614
08 May 2017206.70209.35204.50204.90204.9049,673,081
05 May 2017207.75209.90205.75206.35206.3561,065,156
04 May 2017209.95212.10207.95211.85211.8542,576,213
03 May 2017206.00209.95205.80208.95208.9540,394,551
02 May 2017209.95211.70207.20209.85209.8578,983,672
28 Apr 2017213.00218.09207.75212.25212.2599,386,155
27 Apr 2017223.15225.15223.15223.95223.9560,183,495
26 Apr 2017222.80225.50220.10224.65224.6542,177,568
25 Apr 2017218.70223.40217.70222.80222.8044,227,722
24 Apr 2017215.65220.15213.63219.20219.2065,475,250
21 Apr 2017207.30209.40205.89207.95207.9537,576,926
20 Apr 2017207.65209.40206.10207.75207.7539,346,696
19 Apr 2017206.40209.90206.40208.50208.5040,331,126
18 Apr 2017212.65213.00205.60207.30207.3056,685,240
13 Apr 2017213.75213.75210.10212.65212.6542,248,903
12 Apr 2017215.80218.11213.50213.70213.7031,565,816
11 Apr 2017216.30217.61213.70215.00215.0037,315,733
10 Apr 2017215.50216.85212.75216.20216.2030,052,090
07 Apr 2017214.65215.65213.73215.30215.3039,411,693
06 Apr 2017216.65217.30213.60216.40216.4046,255,713
05 Apr 2017218.65219.92215.80218.60218.6042,916,752
04 Apr 2017221.15223.00216.70217.75217.7548,827,684
03 Apr 2017225.05225.25220.40221.45221.4532,265,178
31 Mar 2017227.80227.95225.09225.10225.1047,777,985
30 Mar 2017226.90228.45224.70228.05228.0542,483,919
29 Mar 2017228.55228.96224.95227.30227.3025,611,188
28 Mar 2017226.15228.40224.00228.10228.1036,878,067
27 Mar 2017224.00229.95220.90224.20224.2041,205,128
24 Mar 2017226.15227.75224.73226.95226.9540,143,210
23 Mar 2017225.20225.50222.95223.90223.9034,561,906
22 Mar 2017228.05229.44221.94224.55224.5563,753,003
21 Mar 2017229.50233.24227.45230.00230.0043,334,005
20 Mar 2017229.35230.75227.85228.30228.3023,214,061
17 Mar 2017235.00235.35229.09230.40230.4073,609,268
16 Mar 2017229.15230.20227.60229.45229.4550,162,188
15 Mar 2017226.65228.80225.65227.50227.5043,924,854
14 Mar 2017230.50230.50225.95226.55226.5543,785,364
13 Mar 2017232.00232.00229.00230.20230.2031,282,402
10 Mar 2017232.40234.15230.85231.85231.8540,321,888
09 Mar 2017231.00233.50230.00232.20232.2040,862,590
08 Mar 2017226.05233.70225.95232.30232.3051,738,303
07 Mar 2017227.30228.65226.10227.05227.0535,044,891
06 Mar 2017228.80229.95226.90226.95226.9532,187,324
03 Mar 2017225.75231.80225.25231.40231.4045,689,044
02 Mar 2017230.40235.15229.10229.50229.5058,832,685
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...