How to spot financial abuse and what to do about it

If you’re suffering financial abuse and can’t see a way out, there is help out there

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	0.00	0.00	0.00	158.18	158.18	2,415
25 Nov 2022	159.62	160.22	158.06	159.06	159.06	17,701,072
24 Nov 2022	158.08	160.56	158.08	159.42	159.42	14,339,660
23 Nov 2022	157.66	158.66	156.92	158.28	158.28	13,194,996
22 Nov 2022	159.12	159.30	157.12	157.92	157.92	16,784,247
21 Nov 2022	157.76	158.48	156.82	157.94	157.94	13,670,802
18 Nov 2022	156.88	159.18	156.06	158.22	158.22	22,358,632
17 Nov 2022	155.22	157.02	153.52	156.66	156.66	30,779,589
16 Nov 2022	155.84	156.50	153.94	154.40	154.40	27,203,752
15 Nov 2022	156.62	157.36	155.32	157.22	157.22	22,762,920
14 Nov 2022	156.78	158.74	155.20	157.62	157.62	27,491,978
11 Nov 2022	157.02	159.83	156.46	158.22	158.22	53,765,652
10 Nov 2022	153.72	157.46	153.00	157.00	157.00	59,021,509
09 Nov 2022	154.42	155.40	152.96	154.40	154.40	21,699,444
08 Nov 2022	153.12	155.94	152.82	154.18	154.18	56,097,569
07 Nov 2022	152.90	155.53	151.76	152.60	152.60	23,685,124
04 Nov 2022	151.02	154.62	150.30	153.52	153.52	34,319,023
03 Nov 2022	148.78	150.16	146.88	149.52	149.52	23,393,870
02 Nov 2022	150.58	151.86	148.08	150.10	150.10	19,608,289
01 Nov 2022	149.36	151.88	148.68	150.34	150.34	28,844,091
31 Oct 2022	147.08	149.12	146.64	147.76	147.76	24,632,742
28 Oct 2022	146.98	148.35	144.88	146.44	146.44	22,647,996
27 Oct 2022	150.02	151.32	148.14	150.26	150.26	24,538,170
26 Oct 2022	150.92	152.22	147.58	149.82	149.82	63,447,450
25 Oct 2022	149.60	150.30	146.04	150.22	150.22	24,812,022
24 Oct 2022	145.88	150.84	145.44	148.94	148.94	30,167,127
21 Oct 2022	143.74	146.20	141.90	145.04	145.04	25,886,257
20 Oct 2022	143.60	148.50	142.20	145.34	145.34	69,905,432
19 Oct 2022	145.60	147.28	143.22	144.30	144.30	28,614,081
18 Oct 2022	147.74	150.16	147.08	147.50	147.50	30,635,600
17 Oct 2022	142.78	147.26	142.62	145.40	145.40	30,616,486
14 Oct 2022	145.00	148.88	142.54	142.82	142.82	51,791,492
13 Oct 2022	135.32	143.80	134.46	142.54	142.54	65,181,658
12 Oct 2022	138.00	138.38	132.06	135.68	135.68	65,690,001
11 Oct 2022	142.04	142.40	139.56	140.16	140.16	52,106,881
10 Oct 2022	142.28	145.16	142.28	143.24	143.24	27,915,059
07 Oct 2022	144.80	146.06	142.60	143.48	143.48	32,681,532
06 Oct 2022	148.56	149.20	144.12	144.80	144.80	37,789,764
05 Oct 2022	149.82	151.37	145.60	147.62	147.62	36,822,485
04 Oct 2022	146.50	151.06	146.08	150.74	150.74	43,680,699
03 Oct 2022	143.46	146.12	141.26	145.08	145.08	52,847,044
30 Sept 2022	144.04	147.62	141.68	144.30	144.30	75,103,787
29 Sept 2022	150.26	150.54	142.72	144.66	144.66	68,587,663
28 Sept 2022	153.50	154.34	146.50	151.08	151.08	84,832,724
27 Sept 2022	161.02	162.24	155.52	155.84	155.84	55,358,565
26 Sept 2022	160.50	161.98	156.68	157.60	157.60	52,779,101
23 Sept 2022	165.38	167.42	160.62	161.86	161.86	51,682,595
22 Sept 2022	165.12	170.71	164.72	166.26	166.26	65,411,705
21 Sept 2022	169.12	172.42	165.02	167.80	167.80	59,874,890
20 Sept 2022	171.14	174.38	170.30	170.92	170.92	41,957,108
16 Sept 2022	171.72	173.44	170.60	171.14	171.14	127,232,166
15 Sept 2022	169.70	172.64	169.64	172.24	172.24	41,696,437
14 Sept 2022	170.42	172.76	169.08	169.90	169.90	42,259,194
13 Sept 2022	174.32	175.82	171.60	171.94	171.94	44,341,919
12 Sept 2022	173.04	175.26	170.54	173.96	173.96	49,161,895
09 Sept 2022	166.00	170.00	165.34	168.84	168.84	41,608,887
08 Sept 2022	164.28	167.30	162.86	166.26	166.26	44,118,012
07 Sept 2022	166.02	166.70	163.60	164.10	164.10	46,181,307
06 Sept 2022	167.38	171.65	166.58	167.88	167.88	37,590,573
05 Sept 2022	163.96	167.12	163.80	166.50	166.50	26,400,585
02 Sept 2022	161.96	169.45	161.44	168.64	168.64	51,300,909
01 Sept 2022	163.86	164.06	160.46	161.40	161.40	34,587,713
31 Aug 2022	165.66	166.96	164.14	164.50	164.50	52,657,111
30 Aug 2022	161.72	168.08	161.24	164.70	164.70	49,358,851
26 Aug 2022	165.40	166.70	162.04	162.10	162.10	30,454,502
25 Aug 2022	164.00	165.16	163.08	164.16	164.16	27,147,208
24 Aug 2022	162.80	163.98	160.64	162.62	162.62	31,788,791
23 Aug 2022	162.30	165.14	162.17	163.60	163.60	30,777,856
22 Aug 2022	164.00	164.79	161.78	163.08	163.08	36,166,208
19 Aug 2022	168.04	169.22	164.91	165.28	165.28	53,335,326
18 Aug 2022	168.60	169.46	167.46	168.50	168.50	25,224,763
17 Aug 2022	171.34	173.36	168.54	168.68	168.68	20,688,108
16 Aug 2022	172.06	172.20	169.88	170.50	170.50	26,647,334
15 Aug 2022	172.22	172.30	170.72	171.56	171.56	43,128,335
12 Aug 2022	169.90	172.92	169.10	171.60	171.60	50,918,564
11 Aug 2022	169.02	170.14	167.50	168.98	168.98	47,289,799
11 Aug 2022	2.25 Dividend
10 Aug 2022	166.00	170.10	165.42	169.76	167.51	82,316,178
09 Aug 2022	165.14	167.70	164.64	165.86	163.66	47,518,114
08 Aug 2022	165.50	166.92	164.74	166.00	163.80	57,175,243
05 Aug 2022	161.90	165.43	161.02	164.00	161.83	43,242,514
04 Aug 2022	163.12	165.70	161.12	162.48	160.33	63,556,077
03 Aug 2022	158.90	163.68	158.78	163.32	161.16	40,177,324
02 Aug 2022	159.24	161.52	158.62	160.02	157.90	76,480,735
01 Aug 2022	160.00	162.08	157.85	159.80	157.68	59,578,386
29 Jul 2022	153.40	157.98	152.54	157.18	155.10	72,309,405
28 Jul 2022	156.10	157.56	149.30	150.34	148.35	87,466,863
27 Jul 2022	157.46	159.21	155.70	157.66	155.57	118,779,130
26 Jul 2022	160.62	161.12	156.74	156.88	154.80	50,305,161
25 Jul 2022	156.88	161.89	156.22	160.72	158.59	55,314,543
22 Jul 2022	158.50	159.87	156.76	157.84	155.75	54,866,757
21 Jul 2022	157.86	160.78	156.72	158.96	156.85	77,532,446
20 Jul 2022	158.54	159.72	155.90	157.64	155.55	65,043,186
19 Jul 2022	153.06	159.60	153.06	158.22	156.12	38,552,890
18 Jul 2022	151.46	156.34	151.46	154.22	152.18	43,856,613
15 Jul 2022	145.60	151.52	145.16	150.30	148.31	53,102,595
14 Jul 2022	148.72	151.14	145.18	145.54	143.61	71,086,571
13 Jul 2022	150.36	151.80	148.02	149.22	147.24	42,491,244
12 Jul 2022	149.64	152.22	146.94	152.14	150.12	42,389,480
11 Jul 2022	149.86	152.40	149.52	151.00	149.00	27,895,710
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,033.16-129.67(-0.46%)

HANG SENG17,652.43+354.49(+2.05%)

CRUDE OIL77.31+0.07(+0.09%)

GOLD FUTURES1,745.10+4.80(+0.28%)

DOW33,849.46-497.57(-1.45%)

BTC-GBP13,562.16+77.15(+0.57%)

How to spot financial abuse and what to do about it

Barclays PLC (BARC.L)

NIKKEI 225
28,033.16
-129.67(-0.46%)

HANG SENG
17,652.43
+354.49(+2.05%)

CRUDE OIL
77.31
+0.07(+0.09%)

GOLD FUTURES
1,745.10
+4.80(+0.28%)

DOW
33,849.46
-497.57(-1.45%)

BTC-GBP
13,562.16
+77.15(+0.57%)