BARC.L - Barclays PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2017192.15193.20191.05192.35192.353,477,428
18 Oct 2017192.25192.90190.10192.65192.6528,717,709
17 Oct 2017189.90192.80189.30191.35191.3535,957,387
16 Oct 2017191.95192.00188.70189.25189.2532,884,726
13 Oct 2017192.45192.75189.65191.25191.2528,479,219
12 Oct 2017190.60193.40189.80193.05193.0536,146,771
11 Oct 2017191.30191.50189.45190.40190.4038,047,429
10 Oct 2017188.25191.20188.20190.00190.0043,914,836
09 Oct 2017190.00191.10187.60188.35188.3526,159,584
06 Oct 2017190.95191.60189.40190.20190.2027,738,250
05 Oct 2017190.00192.15189.00190.15190.1543,251,720
04 Oct 2017193.95194.05192.00192.35192.3527,410,610
03 Oct 2017193.10194.10192.52193.65193.6530,653,839
02 Oct 2017192.50194.15191.23192.70192.7032,128,057
29 Sep 2017192.75194.05191.50193.35193.3528,016,234
28 Sep 2017191.10195.35191.10192.20192.2046,470,022
27 Sep 2017189.35192.20188.30190.25190.2531,641,716
26 Sep 2017189.20189.95187.80188.30188.3023,629,490
25 Sep 2017190.35190.65188.80189.70189.7025,308,345
22 Sep 2017190.00191.95186.50191.55191.5531,308,572
21 Sep 2017186.50191.60186.00190.40190.4051,114,905
20 Sep 2017187.50188.20184.70185.90185.9036,404,300
19 Sep 2017186.90189.00185.90188.30188.3043,154,941
18 Sep 2017188.10190.41186.80187.45187.4525,217,243
15 Sep 2017188.75190.41186.05186.65186.6569,312,959
14 Sep 2017191.05192.60188.85189.80189.8045,577,631
13 Sep 2017190.55193.75189.70191.55191.5566,004,703
12 Sep 2017186.65192.50185.69191.35191.3557,524,204
11 Sep 2017189.00189.00183.90186.65186.6586,562,472
08 Sep 2017183.75188.40183.10187.60187.6038,784,724
07 Sep 2017186.20186.75183.85184.00184.0029,739,440
06 Sep 2017186.60187.60184.70185.85185.8533,111,872
05 Sep 2017190.35190.63187.50187.90187.9022,060,310
04 Sep 2017189.90191.40189.45190.20190.2015,619,212
01 Sep 2017193.85194.40190.30192.15192.1523,721,351
31 Aug 2017191.50192.25190.00191.10191.1032,271,117
30 Aug 2017191.90193.50190.69190.70190.7024,268,026
29 Aug 2017194.30194.30189.43190.35190.3531,951,300
25 Aug 2017195.15195.84194.20194.30194.3021,900,389
24 Aug 2017193.50195.70193.05194.50194.5027,528,155
23 Aug 2017192.30194.75192.10192.85192.8526,929,957
22 Aug 2017194.45194.95192.85193.30193.3024,295,794
21 Aug 2017194.05194.60192.25193.25193.2527,412,481
18 Aug 2017195.00196.20193.30195.65195.6532,289,600
17 Aug 2017199.70200.65196.90197.25197.2532,882,767
16 Aug 2017201.30201.95200.74200.75200.7520,662,125
15 Aug 2017200.65202.15199.20200.45200.4525,083,848
14 Aug 2017200.70202.50199.50199.80199.8026,733,473
11 Aug 2017203.25203.91198.95199.35199.3538,018,819
10 Aug 2017207.10210.00204.37204.80204.8035,019,576
10 Aug 20171 Dividend
09 Aug 2017209.15209.85206.30208.75207.7544,309,770
08 Aug 2017211.15211.20209.45210.35209.3421,010,826
07 Aug 2017210.00211.00209.18210.00208.9940,789,337
04 Aug 2017207.25210.75207.25210.35209.3425,077,232
03 Aug 2017206.80208.85205.20208.50207.5054,506,181
02 Aug 2017207.00208.00205.62207.70206.7132,057,721
01 Aug 2017204.30207.40203.65206.60205.6158,112,789
31 Jul 2017203.95206.40201.20203.00202.0350,907,891
28 Jul 2017207.35213.90202.45205.10204.1246,984,715
27 Jul 2017210.00211.30207.95208.60207.6035,748,314
26 Jul 2017209.70212.75208.40211.20210.1934,818,852
25 Jul 2017206.50211.05206.35209.70208.7032,927,851
24 Jul 2017204.45207.88203.37205.50204.5245,887,652
21 Jul 2017207.60207.85203.80205.05204.0731,192,222
20 Jul 2017206.80208.85205.05208.20207.2026,480,344
19 Jul 2017205.85206.65204.15206.30205.3132,844,722
18 Jul 2017208.50209.25204.55205.05204.0732,392,948
17 Jul 2017208.95209.80207.03209.05208.0515,960,482
14 Jul 2017212.00212.60207.35208.50207.5047,490,398
13 Jul 2017210.50213.15208.50211.30210.2949,329,661
12 Jul 2017206.55210.20206.00208.00207.0029,155,254
11 Jul 2017208.30208.95205.18205.75204.7619,801,390
10 Jul 2017209.35210.00206.36207.70206.7124,280,854
07 Jul 2017209.00209.55206.50208.15207.1527,769,804
06 Jul 2017205.65210.00203.65209.15208.1536,322,682
05 Jul 2017207.30207.30203.44204.20203.2237,017,298
04 Jul 2017206.00209.35205.30206.95205.9628,407,424
03 Jul 2017203.55207.60203.55207.05206.0632,201,762
30 Jun 2017205.95207.15202.00202.75201.785,096,293
29 Jun 2017205.55210.26205.10205.50204.5215,823,763
28 Jun 2017201.95204.60200.90203.45202.4810,363,102
27 Jun 2017200.35203.85199.70202.61201.649,336,346
26 Jun 2017198.35202.10197.48197.48196.5351,037,539
23 Jun 2017195.90198.90194.45197.55196.6015,458,558
22 Jun 2017199.85199.75195.45196.00195.0613,633,620
21 Jun 2017201.90202.15199.70200.15199.195,449,453
20 Jun 2017206.30207.05202.79202.80201.834,038,453
19 Jun 2017204.50207.40204.15206.75205.763,019,939
16 Jun 2017203.85206.30201.70203.25202.2863,714,189
15 Jun 2017203.60203.80200.80203.15202.1837,791,049
14 Jun 2017206.95208.20203.50203.50202.5371,255,468
13 Jun 2017206.65208.30205.65206.30205.3137,023,332
12 Jun 2017206.05207.64204.20205.25204.2734,223,624
09 Jun 2017203.50207.55202.10206.60205.6168,772,462
08 Jun 2017209.15209.15202.30205.40204.4260,463,671
07 Jun 2017209.90213.95208.05208.15207.1545,634,186
06 Jun 2017210.85211.60208.90209.50208.5029,144,274
05 Jun 2017211.15211.90209.54211.70210.6922,486,743
02 Jun 2017212.55214.45210.47210.90209.8934,571,548
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes