UK Markets close in 3 hrs 59 mins

Barclays PLC (BARC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
143.07+6.71 (+4.92%)
As of 12:16PM GMT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023139.18143.50138.76143.07143.0734,389,352
20 Mar 2023------
17 Mar 2023142.42145.54137.74139.56139.56144,812,125
16 Mar 2023142.00143.80139.80142.38142.38158,923,216
15 Mar 2023151.00152.50138.06138.24138.24149,633,932
14 Mar 2023147.24155.48146.20152.06152.06101,874,320
13 Mar 2023157.00157.54146.06147.48147.48137,764,902
10 Mar 2023151.28159.00151.28157.42157.42115,174,718
09 Mar 2023167.30167.85162.36163.42163.4249,699,846
08 Mar 2023168.10198.86167.96168.88168.8854,618,563
07 Mar 2023171.92173.02168.70168.92168.9240,741,359
06 Mar 2023171.48172.46170.56172.34172.3412,810,497
03 Mar 2023171.96173.40170.56171.48171.4828,320,132
02 Mar 2023174.18175.10171.60171.76171.7647,614,942
01 Mar 2023175.50176.80173.68174.42174.4266,688,362
28 Feb 2023171.08175.42171.00174.64174.6477,677,027
27 Feb 2023171.40173.18171.40172.64172.6465,039,485
24 Feb 2023173.00174.48170.31170.58170.5847,280,571
23 Feb 2023168.42174.88168.08172.60172.6040,518,994
22 Feb 2023170.32173.18168.74172.82172.8235,163,655
21 Feb 2023176.04176.22171.42171.42171.42114,830,121
20 Feb 2023174.40176.70173.76175.88175.8835,128,709
17 Feb 2023173.32176.40172.28173.50173.5064,702,066
16 Feb 2023172.34175.36170.58174.66174.6649,374,194
15 Feb 2023175.00176.98167.58172.60172.60144,966,337
14 Feb 2023186.58188.96186.00187.32187.3221,599,769
13 Feb 2023186.60187.56185.44186.32186.3221,870,906
10 Feb 2023187.28188.86185.42185.72185.7246,689,161
09 Feb 2023189.56193.18189.40189.60189.60158,538,872
08 Feb 2023189.40190.38188.48189.72189.7220,120,348
07 Feb 2023187.64190.10186.58188.84188.8427,257,436
06 Feb 2023187.60188.75185.64186.54186.5417,931,883
03 Feb 2023187.36188.96185.80188.64188.6421,357,380
02 Feb 2023186.36188.72185.30188.40188.4027,188,071
01 Feb 2023185.84187.03183.24186.48186.4828,527,540
31 Jan 2023185.72186.48183.48185.84185.8431,947,853
30 Jan 2023184.70186.78183.14186.66186.6633,763,580
27 Jan 2023185.76185.98184.30185.78185.7822,327,860
26 Jan 2023182.52185.26182.18185.04185.04109,872,375
25 Jan 2023179.00181.72178.60181.72181.7259,311,967
24 Jan 2023180.92181.18178.86179.76179.7641,893,275
23 Jan 2023178.56180.24178.56179.88179.8826,445,387
20 Jan 2023177.94179.20176.71178.42178.4227,839,430
19 Jan 2023178.86179.72175.84177.38177.3834,438,199
18 Jan 2023180.34182.84179.88182.10182.1055,985,902
17 Jan 2023181.00182.86180.16180.94180.9431,207,511
16 Jan 2023178.84182.50178.72182.50182.5020,281,691
13 Jan 2023177.88180.98176.92180.74180.7440,855,553
12 Jan 2023174.24178.00174.24177.08177.0831,151,382
11 Jan 2023171.04174.40171.04173.54173.54119,855,470
10 Jan 2023170.18172.66170.02171.60171.6050,086,285
09 Jan 2023172.10174.16171.88172.62172.6232,930,427
06 Jan 2023171.82172.70171.34172.10172.1023,266,356
05 Jan 2023167.18173.74166.36172.42172.4240,113,321
04 Jan 2023164.10168.29164.10168.08168.0831,851,649
03 Jan 2023159.52164.31159.08163.60163.6034,940,227
30 Dec 2022158.56159.74158.20158.52158.529,144,860
29 Dec 2022158.14159.34157.04159.34159.3417,312,328
28 Dec 2022158.24159.66157.44158.88158.8815,974,901
23 Dec 2022157.14158.36156.64157.74157.746,137,843
22 Dec 2022158.08159.00157.14157.14157.1418,858,465
21 Dec 2022156.30158.38155.06158.08158.0826,030,701
20 Dec 2022154.00156.54153.62155.74155.7420,757,044
19 Dec 2022154.84156.56154.38155.38155.3814,673,171
16 Dec 2022154.34155.74152.10154.42154.42109,511,197
15 Dec 2022159.34159.68155.20155.20155.2032,662,221
14 Dec 2022162.84162.84160.04160.26160.2642,580,381
13 Dec 2022158.92161.82157.96161.78161.7842,888,082
12 Dec 2022159.88160.22156.94158.14158.1433,870,358
09 Dec 2022156.70159.48156.14159.48159.4823,399,847
08 Dec 2022157.40157.91156.58156.80156.8021,644,000
07 Dec 2022158.00159.52155.96157.44157.4424,905,097
06 Dec 2022157.26160.62155.64158.76158.7680,092,367
05 Dec 2022156.36158.86156.02156.28156.2824,394,215
02 Dec 2022159.06159.10155.86156.82156.8228,802,164
01 Dec 2022161.96162.32158.18158.28158.2828,956,372
30 Nov 2022161.78162.80160.35161.24161.2484,403,402
29 Nov 2022157.28161.78157.22161.00161.0042,340,565
28 Nov 2022158.36160.78157.88158.18158.1825,642,764
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...