BARC.L - Barclays PLC
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2019 | 169.50 | 170.52 | 168.18 | 168.68 | 168.68 | 56,576,014 |
| 10 Dec 2019 | 171.68 | 171.68 | 167.16 | 170.14 | 170.14 | 51,972,517 |
| 09 Dec 2019 | 169.50 | 172.10 | 169.06 | 171.68 | 171.68 | 36,216,265 |
| 06 Dec 2019 | 168.22 | 170.22 | 167.50 | 169.40 | 169.40 | 20,971,015 |
| 05 Dec 2019 | 166.86 | 168.68 | 165.54 | 167.16 | 167.16 | 49,974,529 |
| 04 Dec 2019 | 165.00 | 169.16 | 164.94 | 167.16 | 167.16 | 29,835,743 |
| 03 Dec 2019 | 169.00 | 170.48 | 164.60 | 166.34 | 166.34 | 45,455,357 |
| 02 Dec 2019 | 171.50 | 172.28 | 169.04 | 169.18 | 169.18 | 47,771,495 |
| 29 Nov 2019 | 174.14 | 174.22 | 171.42 | 171.54 | 171.54 | 28,532,134 |
| 28 Nov 2019 | 175.80 | 176.19 | 173.76 | 174.22 | 174.22 | 30,474,291 |
| 27 Nov 2019 | 172.86 | 175.05 | 171.62 | 174.42 | 174.42 | 35,393,262 |
| 26 Nov 2019 | 172.16 | 174.02 | 170.86 | 171.74 | 171.74 | 42,582,224 |
| 25 Nov 2019 | 170.56 | 172.52 | 168.70 | 172.00 | 172.00 | 29,112,403 |
| 22 Nov 2019 | 168.00 | 170.16 | 167.02 | 169.26 | 169.26 | 24,545,024 |
| 21 Nov 2019 | 167.40 | 168.44 | 165.92 | 168.18 | 168.18 | 26,167,704 |
| 20 Nov 2019 | 169.16 | 169.42 | 167.26 | 169.20 | 169.20 | 43,279,995 |
| 19 Nov 2019 | 171.32 | 173.40 | 169.68 | 170.42 | 170.42 | 25,796,847 |
| 18 Nov 2019 | 171.26 | 173.39 | 170.02 | 170.32 | 170.32 | 31,399,697 |
| 15 Nov 2019 | 171.40 | 172.28 | 168.50 | 170.74 | 170.74 | 26,795,954 |
| 14 Nov 2019 | 170.48 | 173.30 | 169.36 | 170.10 | 170.10 | 37,107,435 |
| 13 Nov 2019 | 170.74 | 171.08 | 168.84 | 170.88 | 170.88 | 23,291,755 |
| 12 Nov 2019 | 172.00 | 172.76 | 169.82 | 172.76 | 172.76 | 51,856,991 |
| 11 Nov 2019 | 165.54 | 172.04 | 164.00 | 171.64 | 171.64 | 56,510,091 |
| 08 Nov 2019 | 169.70 | 169.70 | 166.44 | 166.44 | 166.44 | 32,194,960 |
| 07 Nov 2019 | 168.28 | 170.60 | 167.92 | 170.04 | 170.04 | 39,115,024 |
| 06 Nov 2019 | 168.98 | 170.20 | 166.92 | 168.32 | 168.32 | 33,001,550 |
| 05 Nov 2019 | 170.00 | 170.26 | 167.92 | 169.16 | 169.16 | 28,883,746 |
| 04 Nov 2019 | 167.00 | 169.18 | 166.74 | 168.14 | 168.14 | 42,592,916 |
| 01 Nov 2019 | 167.40 | 167.40 | 164.72 | 167.18 | 167.18 | 57,642,346 |
| 31 Oct 2019 | 167.64 | 168.61 | 166.00 | 167.80 | 167.80 | 72,593,355 |
| 30 Oct 2019 | 171.76 | 172.22 | 166.68 | 168.42 | 168.42 | 39,146,621 |
| 29 Oct 2019 | 170.50 | 171.72 | 167.36 | 171.72 | 171.72 | 52,268,451 |
| 28 Oct 2019 | 170.10 | 171.51 | 167.16 | 170.50 | 170.50 | 39,259,001 |
| 25 Oct 2019 | 167.50 | 171.58 | 167.16 | 170.36 | 170.36 | 56,669,699 |
| 24 Oct 2019 | 165.78 | 167.26 | 164.98 | 166.40 | 166.40 | 41,665,835 |
| 23 Oct 2019 | 163.66 | 169.94 | 162.64 | 165.78 | 165.78 | 33,461,611 |
| 22 Oct 2019 | 165.26 | 166.83 | 164.50 | 165.30 | 165.30 | 86,428,355 |
| 21 Oct 2019 | 165.92 | 167.92 | 165.32 | 165.62 | 165.62 | 48,873,819 |
| 18 Oct 2019 | 162.98 | 167.82 | 162.06 | 165.00 | 165.00 | 69,390,679 |
| 17 Oct 2019 | 162.76 | 170.38 | 161.22 | 164.00 | 164.00 | 106,525,171 |
| 16 Oct 2019 | 165.60 | 166.08 | 159.82 | 164.26 | 164.26 | 90,129,526 |
| 15 Oct 2019 | 159.18 | 167.78 | 156.78 | 164.04 | 164.04 | 112,820,443 |
| 14 Oct 2019 | 158.00 | 160.68 | 149.54 | 157.60 | 157.60 | 42,147,458 |
| 11 Oct 2019 | 149.96 | 160.68 | 149.54 | 160.48 | 160.48 | 123,587,863 |
| 10 Oct 2019 | 144.46 | 149.60 | 144.46 | 149.20 | 149.20 | 50,756,258 |
| 09 Oct 2019 | 143.66 | 145.76 | 143.00 | 145.00 | 145.00 | 98,990,874 |
| 08 Oct 2019 | 146.08 | 146.08 | 142.80 | 143.94 | 143.94 | 38,081,192 |
| 07 Oct 2019 | 142.98 | 144.34 | 141.18 | 144.34 | 144.34 | 26,154,335 |
| 04 Oct 2019 | 142.86 | 143.10 | 140.70 | 142.94 | 142.94 | 23,361,466 |
| 03 Oct 2019 | 143.46 | 143.84 | 139.96 | 142.06 | 142.06 | 31,833,504 |
| 02 Oct 2019 | 149.26 | 149.26 | 144.32 | 144.32 | 144.32 | 38,770,652 |
| 01 Oct 2019 | 150.28 | 152.00 | 149.60 | 149.64 | 149.64 | 34,175,644 |
| 30 Sep 2019 | 151.14 | 151.98 | 150.04 | 150.40 | 150.40 | 27,681,120 |
| 27 Sep 2019 | 149.54 | 151.24 | 148.90 | 150.92 | 150.92 | 28,929,397 |
| 26 Sep 2019 | 147.68 | 149.74 | 147.42 | 149.14 | 149.14 | 36,969,316 |
| 25 Sep 2019 | 145.78 | 148.12 | 144.38 | 148.12 | 148.12 | 45,278,202 |
| 24 Sep 2019 | 149.00 | 150.02 | 146.70 | 147.04 | 147.04 | 28,001,800 |
| 23 Sep 2019 | 150.60 | 151.16 | 147.28 | 149.26 | 149.26 | 21,093,444 |
| 20 Sep 2019 | 151.00 | 153.14 | 150.28 | 151.54 | 151.54 | 81,170,079 |
| 19 Sep 2019 | 148.40 | 150.48 | 147.68 | 150.48 | 150.48 | 27,138,898 |
| 18 Sep 2019 | 150.00 | 150.24 | 148.00 | 148.00 | 148.00 | 46,776,416 |
| 17 Sep 2019 | 152.76 | 153.29 | 149.06 | 149.20 | 149.20 | 77,556,704 |
| 16 Sep 2019 | 155.36 | 156.68 | 152.90 | 153.48 | 153.48 | 58,826,500 |
| 13 Sep 2019 | 149.00 | 157.30 | 148.40 | 150.11 | 150.11 | 55,723,247 |
| 12 Sep 2019 | 148.70 | 149.30 | 131.04 | 148.70 | 148.70 | 45,365,639 |
| 11 Sep 2019 | 148.88 | 150.16 | 147.77 | 148.70 | 148.70 | 67,572,371 |
| 10 Sep 2019 | 140.04 | 149.00 | 140.04 | 147.68 | 147.68 | 82,448,390 |
| 09 Sep 2019 | 139.80 | 140.78 | 138.38 | 140.78 | 140.78 | 70,595,248 |
| 06 Sep 2019 | 139.84 | 141.12 | 138.66 | 140.10 | 140.10 | 32,240,129 |
| 05 Sep 2019 | 138.00 | 140.02 | 137.34 | 139.82 | 139.82 | 38,887,890 |
| 04 Sep 2019 | 137.92 | 138.54 | 136.82 | 137.36 | 137.36 | 64,499,402 |
| 03 Sep 2019 | 137.40 | 137.86 | 136.06 | 137.32 | 137.32 | 23,726,386 |
| 02 Sep 2019 | 137.54 | 138.96 | 137.22 | 137.54 | 137.54 | 17,558,771 |
| 30 Aug 2019 | 138.24 | 138.48 | 135.80 | 136.60 | 136.60 | 30,570,424 |
| 29 Aug 2019 | 135.50 | 137.82 | 135.14 | 137.54 | 137.54 | 37,868,778 |
| 28 Aug 2019 | 136.98 | 137.76 | 134.70 | 136.16 | 136.16 | 65,332,813 |
| 27 Aug 2019 | 137.74 | 138.04 | 136.48 | 136.68 | 136.68 | 57,867,087 |
| 23 Aug 2019 | 140.56 | 141.20 | 138.04 | 138.04 | 138.04 | 28,748,111 |
| 22 Aug 2019 | 138.54 | 140.30 | 138.40 | 139.32 | 139.32 | 30,987,696 |
| 21 Aug 2019 | 138.50 | 140.46 | 138.50 | 139.18 | 139.18 | 87,447,577 |
| 20 Aug 2019 | 140.56 | 141.37 | 137.92 | 138.48 | 138.48 | 113,580,699 |
| 19 Aug 2019 | 140.30 | 141.52 | 140.12 | 140.60 | 140.60 | 40,913,390 |
| 16 Aug 2019 | 138.56 | 140.00 | 137.28 | 139.82 | 139.82 | 41,389,283 |
| 15 Aug 2019 | 138.76 | 139.30 | 136.47 | 137.20 | 137.20 | 46,069,480 |
| 14 Aug 2019 | 141.34 | 141.98 | 138.08 | 138.76 | 138.76 | 40,414,641 |
| 13 Aug 2019 | 141.48 | 142.66 | 140.22 | 141.10 | 141.10 | 35,453,739 |
| 12 Aug 2019 | 144.76 | 145.00 | 141.48 | 141.48 | 141.48 | 92,185,786 |
| 09 Aug 2019 | 144.32 | 147.32 | 143.32 | 143.76 | 143.76 | 27,373,127 |
| 08 Aug 2019 | 146.30 | 147.08 | 143.52 | 145.92 | 145.92 | 99,598,938 |
| 08 Aug 2019 | 3 Dividend | |||||
| 07 Aug 2019 | 148.36 | 148.78 | 145.98 | 147.54 | 144.54 | 29,807,601 |
| 06 Aug 2019 | 147.50 | 149.50 | 145.86 | 147.24 | 144.25 | 62,402,418 |
| 05 Aug 2019 | 150.98 | 151.64 | 146.54 | 147.30 | 144.30 | 282,344,614 |
| 02 Aug 2019 | 154.32 | 154.64 | 151.76 | 153.16 | 150.05 | 214,718,672 |
| 01 Aug 2019 | 155.50 | 159.53 | 154.38 | 155.88 | 152.71 | 49,978,955 |
| 31 Jul 2019 | 157.00 | 160.28 | 152.62 | 154.08 | 150.95 | 58,800,125 |
| 30 Jul 2019 | 160.28 | 160.62 | 157.30 | 157.72 | 154.51 | 36,105,583 |
| 29 Jul 2019 | 159.30 | 161.30 | 158.94 | 160.82 | 157.55 | 36,762,512 |
| 26 Jul 2019 | 159.16 | 160.48 | 158.38 | 160.08 | 156.83 | 19,674,229 |
| 25 Jul 2019 | 161.26 | 161.50 | 157.86 | 159.54 | 156.30 | 33,082,431 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...