UK markets closed

Barclays PLC (BARC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
216.75+1.85 (+0.86%)
At close: 04:39PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024214.55217.90214.10216.75216.7538,843,437
16 May 2024213.30215.55211.80214.90214.9045,743,448
15 May 2024217.55218.85212.15213.10213.1039,563,337
14 May 2024214.10218.02212.65217.20217.2036,942,402
13 May 2024213.95216.20212.65214.55214.5534,622,487
10 May 2024213.30215.15211.95213.95213.9544,867,099
09 May 2024215.00215.00211.90213.25213.2532,434,866
08 May 2024210.90213.20209.60211.65211.6554,664,931
07 May 2024204.25210.67204.10210.35210.3595,337,526
03 May 2024202.50203.40199.54202.35202.3547,827,113
02 May 2024204.85204.85204.85201.00201.0022,410,988
01 May 2024200.75203.05203.05203.45203.4567,105,158
30 Apr 2024202.65206.05201.80202.70202.7046,614,733
29 Apr 2024204.00207.50202.70203.65203.6541,778,612
26 Apr 2024202.00205.00199.08204.35204.35107,959,690
25 Apr 2024195.96206.70194.00204.00204.00174,179,117
24 Apr 2024192.56193.46190.24191.14191.14159,914,286
23 Apr 2024191.24193.58190.48192.24192.2481,046,062
22 Apr 2024188.16190.04186.84189.18189.1842,043,695
19 Apr 2024182.28185.90181.50185.84185.8459,013,824
18 Apr 2024181.30183.98181.14183.98183.9872,982,970
17 Apr 2024177.78181.10177.41179.94179.9458,349,174
16 Apr 2024178.94180.48176.24178.48178.48144,230,906
15 Apr 2024183.80185.00182.20183.14183.1441,143,593
12 Apr 2024185.14186.71182.46182.86182.8667,912,255
11 Apr 2024186.92188.93182.56183.64183.6480,275,550
10 Apr 2024189.94190.96187.40189.48189.4851,917,164
09 Apr 2024192.44193.44188.90188.90188.9050,866,409
08 Apr 2024189.32193.68188.30193.18193.1842,259,039
05 Apr 2024190.06191.48188.56189.74189.7445,929,447
04 Apr 2024188.74194.80187.77193.16193.16101,520,061
03 Apr 2024183.54189.24183.52188.54188.5473,013,964
02 Apr 2024181.96185.52181.90184.12184.1295,958,125
28 Mar 2024183.32185.74182.82183.20183.2054,858,025
27 Mar 2024179.64183.28179.64181.52181.5285,794,046
26 Mar 2024181.00181.82179.96180.78180.78128,129,984
25 Mar 2024180.72182.68179.94181.48181.4882,797,106
22 Mar 2024181.62182.86179.84180.80180.8034,353,481
21 Mar 2024179.00184.11178.76181.84181.8481,665,407
20 Mar 2024174.06175.98173.80175.74175.7488,814,638
19 Mar 2024175.80176.80174.10175.06175.0638,894,707
18 Mar 2024176.62177.50175.70176.52176.5243,582,971
15 Mar 2024174.14178.64174.00176.92176.92117,586,336
14 Mar 2024176.56177.78173.82174.40174.4042,841,599
13 Mar 2024177.64179.32175.02177.06177.0679,857,591
12 Mar 2024174.66178.46174.01177.58177.5863,898,102
11 Mar 2024169.38174.38169.06173.80173.80137,094,836
08 Mar 2024172.64173.88168.04172.24172.2459,143,288
07 Mar 2024171.20173.44170.26173.06173.06111,717,909
06 Mar 2024169.00173.51168.87170.92170.9287,938,434
05 Mar 2024168.24170.32167.62169.46169.4655,762,395
04 Mar 2024168.32170.46167.28170.14170.1473,813,990
01 Mar 2024165.12172.08164.98169.52169.52187,325,677
29 Feb 2024163.66166.66162.18164.46164.46110,800,848
29 Feb 20245.3 Dividend
28 Feb 2024166.18169.90166.14168.90163.6056,183,655
27 Feb 2024164.60167.48164.60166.86161.6238,751,376
26 Feb 2024162.90167.14162.82165.84160.6459,511,408
23 Feb 2024162.86164.88162.38163.74158.6055,444,497
22 Feb 2024163.28164.32159.10163.68158.5453,761,544
21 Feb 2024162.80166.68159.39162.76157.65163,049,918
20 Feb 2024157.54162.98149.76161.80156.72143,877,464
19 Feb 2024146.56150.46146.50149.00144.3238,658,012
16 Feb 2024144.84147.88143.20146.72142.1238,348,527
15 Feb 2024143.00144.45141.67143.42138.9255,601,953
14 Feb 2024140.48143.20140.48142.02137.5617,014,136
13 Feb 2024142.86143.31139.54140.48136.0791,445,142
12 Feb 2024142.22143.62141.16142.88138.4022,934,953
09 Feb 2024143.84144.40141.10142.28137.8228,838,646
08 Feb 2024145.36146.02143.04143.16138.6721,760,942
07 Feb 2024146.36147.00143.04144.40139.8777,270,341
06 Feb 2024146.52147.88146.16146.30141.7148,838,185
05 Feb 2024150.66151.28145.34145.68141.1166,340,122
02 Feb 2024148.76152.01148.44150.72145.9931,830,750
01 Feb 2024146.44149.36145.14146.04141.4630,614,570
31 Jan 2024150.90151.22148.42148.42143.7667,089,613
30 Jan 2024148.60150.62147.94150.26145.5421,202,090
29 Jan 2024149.42150.66147.35147.54142.9131,299,311
26 Jan 2024146.76150.40146.48149.24144.5629,055,466
25 Jan 2024146.96147.58145.02145.38140.8247,524,415
24 Jan 2024148.32149.64146.44147.34142.7284,852,530
23 Jan 2024145.76147.90145.74146.78142.1727,395,162
22 Jan 2024143.66145.64143.12144.94140.3936,259,223
19 Jan 2024142.38143.04140.36141.04136.61113,629,727
18 Jan 2024140.84141.94139.42140.72136.3042,768,637
17 Jan 2024140.20141.85138.40140.68136.2745,080,070
16 Jan 2024143.94145.08141.19141.40136.9635,953,235
15 Jan 2024145.32147.04144.30144.98140.43133,986,526
12 Jan 2024146.38149.15145.54145.54140.9750,953,321
11 Jan 2024152.00152.64144.82145.58141.0191,243,689
10 Jan 2024152.88154.52152.32152.64147.8569,093,738
09 Jan 2024153.26154.96153.26154.28149.4418,430,452
08 Jan 2024154.14155.68153.96154.82149.96103,418,887
05 Jan 2024153.34156.38152.70155.60150.7237,399,562
04 Jan 2024153.00155.84152.58155.58150.70108,657,862
03 Jan 2024155.30156.40152.15153.12148.3260,606,163
02 Jan 2024154.10155.50153.40155.28150.4194,542,523
29 Dec 2023153.38153.82152.96153.78148.9510,578,303
28 Dec 2023153.46154.04152.80153.50148.6821,442,794
27 Dec 2023152.60154.72150.86153.66148.8426,184,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...