BARC.L - Barclays PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020178.02178.52175.00175.24175.2439,232,128
16 Jan 2020178.00179.04174.44176.80176.8040,833,263
15 Jan 2020180.80181.71177.52178.50178.5048,507,487
14 Jan 2020181.88182.10179.20181.00181.0029,601,850
13 Jan 2020181.20182.59179.76181.68181.6829,073,687
10 Jan 2020182.14182.59180.40181.00181.0018,841,487
09 Jan 2020184.22184.80181.87182.86182.8626,927,681
08 Jan 2020181.12183.04180.22182.04182.0428,272,528
07 Jan 2020180.56183.45175.00183.14183.1425,508,436
06 Jan 2020181.92182.43178.64180.98180.9826,746,306
03 Jan 2020184.16184.95181.30183.30183.3027,868,540
02 Jan 2020180.08186.20179.26185.20185.2034,370,855
31 Dec 2019178.36180.38177.50179.64179.6413,247,081
30 Dec 2019181.36182.16180.14180.24180.2436,499,610
27 Dec 2019182.24182.35179.36181.50181.5018,054,510
24 Dec 2019180.00180.56179.38180.00180.0026,428,457
23 Dec 2019177.88180.65177.24179.46179.4687,793,327
20 Dec 2019183.32183.72178.35178.42178.4290,725,761
19 Dec 2019185.68185.71182.12183.38183.3844,095,125
18 Dec 2019185.20187.28184.46185.12185.1241,111,821
17 Dec 2019189.84191.74185.36187.36187.3652,622,212
16 Dec 2019183.78192.99183.32192.46192.46109,295,227
13 Dec 2019185.00187.68170.74182.48182.48183,046,871
12 Dec 2019170.00172.72169.62171.86171.8644,604,235
11 Dec 2019169.50170.52168.18168.68168.6856,576,014
10 Dec 2019171.68171.68167.16170.14170.1451,972,517
09 Dec 2019169.50172.10169.06171.68171.6836,216,265
06 Dec 2019168.22170.22167.50169.40169.4020,971,015
05 Dec 2019166.86168.68165.54167.16167.1649,974,529
04 Dec 2019165.00169.16164.94167.16167.1629,835,743
03 Dec 2019169.00170.48164.60166.34166.3445,455,357
02 Dec 2019171.50172.28169.04169.18169.1847,771,495
29 Nov 2019174.14174.22171.42171.54171.5428,532,134
28 Nov 2019175.80176.19173.76174.22174.2230,474,291
27 Nov 2019172.86175.05171.62174.42174.4235,393,262
26 Nov 2019172.16174.02170.86171.74171.7442,582,224
25 Nov 2019170.56172.52168.70172.00172.0029,112,403
22 Nov 2019168.00170.16167.02169.26169.2624,545,024
21 Nov 2019167.40168.44165.92168.18168.1826,167,704
20 Nov 2019169.16169.42167.26169.20169.2043,279,995
19 Nov 2019171.32173.40169.68170.42170.4225,796,847
18 Nov 2019171.26173.39170.02170.32170.3231,399,697
15 Nov 2019171.40172.28168.50170.74170.7426,795,954
14 Nov 2019170.48173.30169.36170.10170.1037,107,435
13 Nov 2019170.74171.08168.84170.88170.8823,291,755
12 Nov 2019172.00172.76169.82172.76172.7651,856,991
11 Nov 2019165.54172.04164.00171.64171.6456,510,091
08 Nov 2019169.70169.70166.44166.44166.4432,194,960
07 Nov 2019168.28170.60167.92170.04170.0439,115,024
06 Nov 2019168.98170.20166.92168.32168.3233,001,550
05 Nov 2019170.00170.26167.92169.16169.1628,883,746
04 Nov 2019167.00169.18166.74168.14168.1442,592,916
01 Nov 2019167.40167.40164.72167.18167.1857,642,346
31 Oct 2019167.64168.61166.00167.80167.8072,593,355
30 Oct 2019171.76172.22166.68168.42168.4239,146,621
29 Oct 2019170.50171.72167.36171.72171.7252,268,451
28 Oct 2019170.10171.51167.16170.50170.5039,259,001
25 Oct 2019167.50171.58167.16170.36170.3656,669,699
24 Oct 2019165.78167.26164.98166.40166.4041,665,835
23 Oct 2019163.66169.94162.64165.78165.7833,461,611
22 Oct 2019165.26166.83164.50165.30165.3086,428,355
21 Oct 2019165.92167.92165.32165.62165.6248,873,819
18 Oct 2019162.98167.82162.06165.00165.0069,390,679
17 Oct 2019162.76170.38161.22164.00164.00106,525,171
16 Oct 2019165.60166.08159.82164.26164.2690,129,526
15 Oct 2019159.18167.78156.78164.04164.04112,820,443
14 Oct 2019158.00160.68149.54157.60157.6042,147,458
11 Oct 2019149.96160.68149.54160.48160.48123,587,863
10 Oct 2019144.46149.60144.46149.20149.2050,756,258
09 Oct 2019143.66145.76143.00145.00145.0098,990,874
08 Oct 2019146.08146.08142.80143.94143.9438,081,192
07 Oct 2019142.98144.34141.18144.34144.3426,154,335
04 Oct 2019142.86143.10140.70142.94142.9423,361,466
03 Oct 2019143.46143.84139.96142.06142.0631,833,504
02 Oct 2019149.26149.26144.32144.32144.3238,770,652
01 Oct 2019150.28152.00149.60149.64149.6434,175,644
30 Sep 2019151.14151.98150.04150.40150.4027,681,120
27 Sep 2019149.54151.24148.90150.92150.9228,929,397
26 Sep 2019147.68149.74147.42149.14149.1436,969,316
25 Sep 2019145.78148.12144.38148.12148.1245,278,202
24 Sep 2019149.00150.02146.70147.04147.0428,001,800
23 Sep 2019150.60151.16147.28149.26149.2621,093,444
20 Sep 2019151.00153.14150.28151.54151.5481,170,079
19 Sep 2019148.40150.48147.68150.48150.4827,138,898
18 Sep 2019150.00150.24148.00148.00148.0046,776,416
17 Sep 2019152.76153.29149.06149.20149.2077,556,704
16 Sep 2019155.36156.68152.90153.48153.4858,826,500
13 Sep 2019149.00157.30148.40150.11150.1155,723,247
12 Sep 2019148.70149.30131.04148.70148.7045,365,639
11 Sep 2019148.88150.16147.77148.70148.7067,572,371
10 Sep 2019140.04149.00140.04147.68147.6882,448,390
09 Sep 2019139.80140.78138.38140.78140.7870,595,248
06 Sep 2019139.84141.12138.66140.10140.1032,240,129
05 Sep 2019138.00140.02137.34139.82139.8238,887,890
04 Sep 2019137.92138.54136.82137.36137.3664,499,402
03 Sep 2019137.40137.86136.06137.32137.3223,726,386
02 Sep 2019137.54138.96137.22137.54137.5417,558,771
30 Aug 2019138.24138.48135.80136.60136.6030,570,424
29 Aug 2019135.50137.82135.14137.54137.5437,868,778
28 Aug 2019136.98137.76134.70136.16136.1665,332,813
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more