UK Markets open in 7 hrs 1 min

Barclays PLC (BARC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
195.34-0.36 (-0.18%)
At close: 04:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021------
29 Nov 2021------
26 Nov 2021187.38189.14181.66181.66181.6662,762,131
25 Nov 2021194.06195.88192.86195.50195.5018,554,255
24 Nov 2021193.00195.60192.44193.36193.3644,231,692
23 Nov 2021192.82195.72191.86193.78193.7832,836,092
22 Nov 2021191.54195.32191.22194.74194.7425,293,180
19 Nov 2021196.08196.96189.12190.96190.9653,317,815
18 Nov 2021195.90197.14194.66195.34195.3422,030,156
17 Nov 2021196.30197.74195.60195.70195.7059,331,043
16 Nov 2021197.24197.50194.70195.78195.7832,695,415
15 Nov 2021193.38197.66193.00196.00196.0024,569,783
12 Nov 2021196.60197.02194.52195.30195.3035,293,599
11 Nov 2021193.42197.30190.41196.60196.6029,006,199
10 Nov 2021191.12194.00190.39192.76192.7650,491,006
09 Nov 2021191.00192.98189.77190.00190.0057,571,077
08 Nov 2021192.20194.52190.20192.44192.4438,706,089
05 Nov 2021191.70194.60191.32192.38192.3835,517,830
04 Nov 2021200.95201.04191.24191.50191.5052,883,516
03 Nov 2021199.36200.17197.48199.52199.5228,919,283
02 Nov 2021200.45200.95195.49198.46198.4638,218,272
01 Nov 2021194.86203.00194.72200.85200.8560,270,275
29 Oct 2021198.48203.00197.03202.25202.2536,670,928
28 Oct 2021200.05202.40196.94199.28199.2829,834,449
27 Oct 2021201.70202.50198.88199.46199.4628,863,498
26 Oct 2021200.45203.43199.86202.80202.8027,625,285
25 Oct 2021199.98203.90199.14200.60200.6058,537,731
22 Oct 2021197.62201.10196.66198.86198.8630,111,945
21 Oct 2021199.98200.00196.00196.90196.9035,093,906
20 Oct 2021199.98200.35196.02198.44198.4428,212,917
19 Oct 2021199.42200.28198.63199.52199.5222,713,720
18 Oct 2021198.10200.30197.36199.46199.4629,625,968
15 Oct 2021195.50198.86195.30197.82197.8241,273,237
14 Oct 2021195.00196.43194.07194.40194.4040,912,565
13 Oct 2021196.78198.06191.40192.92192.9251,152,842
12 Oct 2021195.46197.88193.12197.46197.4620,730,008
11 Oct 2021195.44198.62194.54197.68197.6830,434,461
08 Oct 2021193.92195.76193.38195.16195.1631,711,544
07 Oct 2021194.70195.10191.88193.74193.7440,405,972
06 Oct 2021194.46194.78153.78191.90191.9036,957,945
05 Oct 2021187.76194.94187.17194.60194.6042,464,706
04 Oct 2021188.04190.72185.42187.28187.2823,906,512
01 Oct 2021186.76188.46184.56187.88187.8833,784,479
30 Sept 2021189.00191.38188.44189.60189.6053,202,366
29 Sept 2021186.00188.60185.76187.78187.7826,829,823
28 Sept 2021187.60188.50185.54186.32186.3233,952,073
27 Sept 2021184.96188.24184.62187.78187.7843,652,049
24 Sept 2021182.56185.40181.70183.74183.7429,868,089
23 Sept 2021182.86184.74181.84183.96183.9639,115,752
22 Sept 2021176.36181.66176.36181.22181.2226,876,550
21 Sept 2021176.48178.26174.26175.02175.0239,211,822
20 Sept 2021179.00179.72174.60174.92174.9247,433,772
17 Sept 2021183.00184.90181.20182.72182.7274,010,939
16 Sept 2021180.00183.60179.85182.70182.7028,606,806
15 Sept 2021180.26182.50179.14179.86179.8649,605,732
14 Sept 2021183.16184.30180.60180.94180.9427,875,505
13 Sept 2021182.56184.62181.32184.14184.141,549,882
10 Sept 2021183.34183.72179.94180.26180.2630,709,605
09 Sept 2021179.38183.37178.30181.74181.7435,584,853
08 Sept 2021183.62184.24181.40182.42182.4249,061,492
07 Sept 2021184.58186.50183.98185.38185.3818,954,116
06 Sept 2021185.16186.82184.48185.60185.6011,792,101
03 Sept 2021185.48186.86184.32184.70184.7024,072,521
02 Sept 2021183.40185.76183.10185.48185.4822,671,065
01 Sept 2021185.82186.78183.34183.98183.9838,587,321
31 Aug 2021183.00185.64179.34184.90184.9065,512,687
27 Aug 2021183.90185.80183.38185.80185.8029,684,420
26 Aug 2021183.68186.03183.20184.54184.5438,524,901
25 Aug 2021182.40185.53180.86185.14185.1424,880,568
24 Aug 2021182.14182.14179.04181.82181.8229,212,706
23 Aug 2021181.68183.10179.52180.60180.6018,508,495
20 Aug 2021179.20180.12176.92179.32179.3227,386,058
19 Aug 2021178.82181.30177.84178.90178.9040,544,150
18 Aug 2021182.00182.90179.14182.40182.40176,161,271
17 Aug 2021181.98183.60180.36182.22182.2243,163,979
16 Aug 2021183.00184.80180.64182.92182.9249,644,007
13 Aug 2021184.56186.16184.50185.10185.1022,421,190
12 Aug 2021184.50186.36181.16184.26184.2633,481,678
12 Aug 20212 Dividend
11 Aug 2021185.70187.20184.15186.50184.5021,471,281
10 Aug 2021184.96185.80183.54185.38183.3923,847,919
09 Aug 2021183.20184.82182.14184.38182.4024,985,030
06 Aug 2021179.38183.40178.94182.66180.7043,064,760
05 Aug 2021177.14179.84176.36179.72177.7929,177,262
04 Aug 2021178.12179.20176.40178.84176.9244,421,678
03 Aug 2021176.50178.52174.42176.36174.4725,957,326
02 Aug 2021176.86179.22175.46175.90174.0130,112,526
30 Jul 2021175.42177.30174.14174.50172.6327,799,937
29 Jul 2021174.14177.74174.14176.22174.3332,079,518
28 Jul 2021175.36178.64172.48172.76170.9153,572,257
27 Jul 2021169.36170.14166.48169.38167.5621,220,583
26 Jul 2021165.20169.94163.20169.44167.6222,089,394
23 Jul 2021166.52168.56165.52167.12165.3318,625,582
22 Jul 2021168.42170.30164.84165.32163.5525,686,515
21 Jul 2021161.60167.88161.22167.20165.4127,027,116
20 Jul 2021160.40162.98157.16161.66159.9344,276,931
19 Jul 2021162.84164.04156.91159.32157.6142,659,558
16 Jul 2021170.50170.82164.24165.42163.6535,153,358
15 Jul 2021171.26171.26168.14169.12167.3131,990,226
14 Jul 2021169.54173.62169.02170.70168.8738,592,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...