UK Markets close in 1 hr 36 mins

Barclays PLC (BARC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
106.44+1.14 (+1.08%)
As of 2:39PM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2020106.00107.28105.32106.44106.4416,752,022
04 Aug 2020104.52106.06103.64105.30105.30102,952,484
03 Aug 2020100.72104.0899.60103.82103.8240,276,909
31 Jul 2020101.68103.86100.24100.56100.5670,172,778
30 Jul 2020105.00105.3698.72100.78100.7859,871,200
29 Jul 2020112.88113.47104.00105.02105.0284,847,529
28 Jul 2020111.00112.66110.38111.86111.8636,861,631
27 Jul 2020113.82152.82110.88111.00111.0030,918,441
24 Jul 2020115.10116.04113.60113.60113.6033,818,949
23 Jul 2020118.00118.16116.42116.46116.4628,397,331
22 Jul 2020116.74118.28114.98117.42117.4243,476,755
21 Jul 2020117.34120.71115.52116.64116.6437,541,275
20 Jul 2020------
17 Jul 2020117.76118.76115.22116.40116.4039,498,898
16 Jul 2020119.82121.30118.08118.58118.5833,585,809
15 Jul 2020119.50121.40118.02120.30120.3060,019,172
14 Jul 2020118.28120.20116.46119.36119.3642,241,323
13 Jul 2020121.22121.64116.70119.56119.5650,200,490
10 Jul 2020111.62118.06111.00117.76117.7634,170,193
09 Jul 2020115.70116.00111.66111.96111.9630,987,302
08 Jul 2020114.00115.70113.90114.40114.4022,682,955
07 Jul 2020116.10117.29114.66114.96114.9630,825,878
06 Jul 2020117.00128.00115.94117.30117.3033,569,883
03 Jul 2020117.90118.38114.24115.72115.7232,838,722
02 Jul 20201.151.201.141.181.1849,917,085
01 Jul 2020115.22116.08112.38113.54113.5428,248,870
30 Jun 20201.151.161.131.141.1437,348,805
29 Jun 2020111.00115.36110.10114.50114.5049,161,840
26 Jun 2020114.24115.40110.98110.98110.9834,718,153
25 Jun 2020111.00113.76109.70112.62112.6268,711,572
24 Jun 2020116.16117.90111.84111.86111.8644,141,039
23 Jun 2020116.06118.98115.20116.90116.9041,982,797
22 Jun 2020115.84118.50114.58115.30115.3076,213,234
19 Jun 2020120.12120.64116.56116.56116.5695,260,381
18 Jun 2020118.86121.00117.05118.64118.6458,057,406
17 Jun 2020122.90124.28118.36119.38119.3852,763,860
16 Jun 2020121.46126.48119.16122.68122.6873,561,276
15 Jun 2020112.20118.82113.02116.10116.1045,669,811
12 Jun 2020112.50121.40112.00117.06117.0669,936,980
11 Jun 2020119.20120.76114.00115.00115.0076,691,563
10 Jun 2020126.28130.28123.36124.00124.0061,592,626
09 Jun 2020131.74132.46124.56125.28125.2891,790,897
08 Jun 2020130.50134.72129.03131.80131.8076,619,331
05 Jun 2020126.40132.72124.54131.40131.40120,165,390
04 Jun 2020124.74125.36120.60123.52123.5282,742,905
03 Jun 2020122.06125.32120.30125.32125.3275,304,789
02 Jun 2020121.52123.28119.24119.50119.5067,513,905
01 Jun 2020117.50120.80116.80120.78120.7849,810,343
29 May 2020119.44123.28114.92115.24115.24128,278,561
28 May 2020121.52124.93118.40122.62122.6288,919,715
27 May 2020112.74121.40111.10119.84119.84110,243,263
26 May 2020107.62110.82106.59110.78110.7881,042,993
22 May 2020102.30106.60100.60103.14103.1446,027,977
21 May 2020104.40105.86103.18103.92103.9249,566,772
20 May 2020103.88106.78101.40106.72106.7239,082,367
19 May 2020107.58108.24102.61104.72104.7249,855,725
18 May 202099.23105.3699.06105.20105.2049,098,546
15 May 202097.86101.1096.1397.4597.4545,747,626
14 May 202095.4898.5191.8697.1497.1461,997,276
13 May 2020100.00101.0898.0198.0198.0163,054,163
12 May 2020103.36104.76101.42102.00102.0043,251,895
11 May 2020107.64108.70102.14102.60102.6070,014,920
07 May 2020101.28106.32100.40105.42105.4250,540,060
06 May 2020103.20104.23100.72100.86100.8662,793,019
05 May 2020102.00104.44100.24103.40103.4055,451,254
04 May 202099.50102.0098.7099.6899.6860,557,969
01 May 2020103.00104.98101.75102.74102.7448,948,301
30 Apr 2020112.00114.62105.38105.90105.90141,310,957
29 Apr 202099.00112.7397.80110.18110.18165,145,769
28 Apr 202091.2899.2491.1897.7697.7689,985,993
27 Apr 202091.9891.9888.8491.0691.0649,340,336
24 Apr 202089.2090.8087.5488.6188.6144,627,087
23 Apr 202088.0091.8287.4190.6090.60122,176,124
22 Apr 202087.4288.0285.1687.7087.70114,702,624
21 Apr 202088.7589.7286.4486.5186.5171,559,831
20 Apr 202091.5092.1988.8991.0191.0147,458,721
17 Apr 202091.1792.9089.0590.7190.7175,365,406
16 Apr 202087.8191.0285.4687.0887.0885,796,816
15 Apr 202092.8393.4787.0087.0087.00215,800,815
14 Apr 202097.9999.9093.1493.5593.5565,998,085
09 Apr 202094.4698.9992.9397.5897.5899,457,766
08 Apr 202092.6494.5190.3192.6592.6583,803,942
07 Apr 202090.00100.2889.5694.7994.79116,393,334
06 Apr 202083.0087.5382.6886.5686.5692,998,962
03 Apr 202081.6683.3180.0080.2480.2494,613,738
02 Apr 202083.1086.9280.9181.6281.62135,087,059
01 Apr 202087.0090.4782.8682.8682.86128,275,526
31 Mar 202094.06104.5689.7794.1194.11115,570,307
30 Mar 202096.07104.5689.0194.0094.0068,438,334
27 Mar 2020103.04104.5695.3597.3797.3791,655,178
26 Mar 2020101.04107.9897.00107.98107.9893,679,670
25 Mar 202099.56115.8097.27105.78105.78117,817,465
24 Mar 202088.8796.0286.6996.0296.0293,840,271
23 Mar 202080.0088.7479.2784.7084.7088,162,933
20 Mar 202090.0091.2483.9889.0289.02234,374,785
19 Mar 202083.3083.9773.0483.7483.74181,813,611
18 Mar 202083.7985.5080.3283.2083.20122,678,276
17 Mar 202092.7094.8380.7187.7687.76135,397,275
16 Mar 202096.0696.6983.0489.0689.06137,258,666
13 Mar 2020105.00111.0296.64102.38102.38154,975,322
*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