UK markets open in 5 hours 50 minutes

Barclays PLC (BARC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
158.18-0.88 (-0.55%)
At close: 06:45PM GMT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.000.000.00158.18158.182,415
25 Nov 2022159.62160.22158.06159.06159.0617,701,072
24 Nov 2022158.08160.56158.08159.42159.4214,339,660
23 Nov 2022157.66158.66156.92158.28158.2813,194,996
22 Nov 2022159.12159.30157.12157.92157.9216,784,247
21 Nov 2022157.76158.48156.82157.94157.9413,670,802
18 Nov 2022156.88159.18156.06158.22158.2222,358,632
17 Nov 2022155.22157.02153.52156.66156.6630,779,589
16 Nov 2022155.84156.50153.94154.40154.4027,203,752
15 Nov 2022156.62157.36155.32157.22157.2222,762,920
14 Nov 2022156.78158.74155.20157.62157.6227,491,978
11 Nov 2022157.02159.83156.46158.22158.2253,765,652
10 Nov 2022153.72157.46153.00157.00157.0059,021,509
09 Nov 2022154.42155.40152.96154.40154.4021,699,444
08 Nov 2022153.12155.94152.82154.18154.1856,097,569
07 Nov 2022152.90155.53151.76152.60152.6023,685,124
04 Nov 2022151.02154.62150.30153.52153.5234,319,023
03 Nov 2022148.78150.16146.88149.52149.5223,393,870
02 Nov 2022150.58151.86148.08150.10150.1019,608,289
01 Nov 2022149.36151.88148.68150.34150.3428,844,091
31 Oct 2022147.08149.12146.64147.76147.7624,632,742
28 Oct 2022146.98148.35144.88146.44146.4422,647,996
27 Oct 2022150.02151.32148.14150.26150.2624,538,170
26 Oct 2022150.92152.22147.58149.82149.8263,447,450
25 Oct 2022149.60150.30146.04150.22150.2224,812,022
24 Oct 2022145.88150.84145.44148.94148.9430,167,127
21 Oct 2022143.74146.20141.90145.04145.0425,886,257
20 Oct 2022143.60148.50142.20145.34145.3469,905,432
19 Oct 2022145.60147.28143.22144.30144.3028,614,081
18 Oct 2022147.74150.16147.08147.50147.5030,635,600
17 Oct 2022142.78147.26142.62145.40145.4030,616,486
14 Oct 2022145.00148.88142.54142.82142.8251,791,492
13 Oct 2022135.32143.80134.46142.54142.5465,181,658
12 Oct 2022138.00138.38132.06135.68135.6865,690,001
11 Oct 2022142.04142.40139.56140.16140.1652,106,881
10 Oct 2022142.28145.16142.28143.24143.2427,915,059
07 Oct 2022144.80146.06142.60143.48143.4832,681,532
06 Oct 2022148.56149.20144.12144.80144.8037,789,764
05 Oct 2022149.82151.37145.60147.62147.6236,822,485
04 Oct 2022146.50151.06146.08150.74150.7443,680,699
03 Oct 2022143.46146.12141.26145.08145.0852,847,044
30 Sept 2022144.04147.62141.68144.30144.3075,103,787
29 Sept 2022150.26150.54142.72144.66144.6668,587,663
28 Sept 2022153.50154.34146.50151.08151.0884,832,724
27 Sept 2022161.02162.24155.52155.84155.8455,358,565
26 Sept 2022160.50161.98156.68157.60157.6052,779,101
23 Sept 2022165.38167.42160.62161.86161.8651,682,595
22 Sept 2022165.12170.71164.72166.26166.2665,411,705
21 Sept 2022169.12172.42165.02167.80167.8059,874,890
20 Sept 2022171.14174.38170.30170.92170.9241,957,108
16 Sept 2022171.72173.44170.60171.14171.14127,232,166
15 Sept 2022169.70172.64169.64172.24172.2441,696,437
14 Sept 2022170.42172.76169.08169.90169.9042,259,194
13 Sept 2022174.32175.82171.60171.94171.9444,341,919
12 Sept 2022173.04175.26170.54173.96173.9649,161,895
09 Sept 2022166.00170.00165.34168.84168.8441,608,887
08 Sept 2022164.28167.30162.86166.26166.2644,118,012
07 Sept 2022166.02166.70163.60164.10164.1046,181,307
06 Sept 2022167.38171.65166.58167.88167.8837,590,573
05 Sept 2022163.96167.12163.80166.50166.5026,400,585
02 Sept 2022161.96169.45161.44168.64168.6451,300,909
01 Sept 2022163.86164.06160.46161.40161.4034,587,713
31 Aug 2022165.66166.96164.14164.50164.5052,657,111
30 Aug 2022161.72168.08161.24164.70164.7049,358,851
26 Aug 2022165.40166.70162.04162.10162.1030,454,502
25 Aug 2022164.00165.16163.08164.16164.1627,147,208
24 Aug 2022162.80163.98160.64162.62162.6231,788,791
23 Aug 2022162.30165.14162.17163.60163.6030,777,856
22 Aug 2022164.00164.79161.78163.08163.0836,166,208
19 Aug 2022168.04169.22164.91165.28165.2853,335,326
18 Aug 2022168.60169.46167.46168.50168.5025,224,763
17 Aug 2022171.34173.36168.54168.68168.6820,688,108
16 Aug 2022172.06172.20169.88170.50170.5026,647,334
15 Aug 2022172.22172.30170.72171.56171.5643,128,335
12 Aug 2022169.90172.92169.10171.60171.6050,918,564
11 Aug 2022169.02170.14167.50168.98168.9847,289,799
11 Aug 20222.25 Dividend
10 Aug 2022166.00170.10165.42169.76167.5182,316,178
09 Aug 2022165.14167.70164.64165.86163.6647,518,114
08 Aug 2022165.50166.92164.74166.00163.8057,175,243
05 Aug 2022161.90165.43161.02164.00161.8343,242,514
04 Aug 2022163.12165.70161.12162.48160.3363,556,077
03 Aug 2022158.90163.68158.78163.32161.1640,177,324
02 Aug 2022159.24161.52158.62160.02157.9076,480,735
01 Aug 2022160.00162.08157.85159.80157.6859,578,386
29 Jul 2022153.40157.98152.54157.18155.1072,309,405
28 Jul 2022156.10157.56149.30150.34148.3587,466,863
27 Jul 2022157.46159.21155.70157.66155.57118,779,130
26 Jul 2022160.62161.12156.74156.88154.8050,305,161
25 Jul 2022156.88161.89156.22160.72158.5955,314,543
22 Jul 2022158.50159.87156.76157.84155.7554,866,757
21 Jul 2022157.86160.78156.72158.96156.8577,532,446
20 Jul 2022158.54159.72155.90157.64155.5565,043,186
19 Jul 2022153.06159.60153.06158.22156.1238,552,890
18 Jul 2022151.46156.34151.46154.22152.1843,856,613
15 Jul 2022145.60151.52145.16150.30148.3153,102,595
14 Jul 2022148.72151.14145.18145.54143.6171,086,571
13 Jul 2022150.36151.80148.02149.22147.2442,491,244
12 Jul 2022149.64152.22146.94152.14150.1242,389,480
11 Jul 2022149.86152.40149.52151.00149.0027,895,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...