UK Markets close in 10 mins

Barclays PLC (BARC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
152.72-0.56 (-0.37%)
As of 04:45PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022155.66157.08152.72152.72152.7256,300,727
19 May 2022155.28155.68151.20153.28153.2830,700,867
18 May 2022157.02157.22154.32155.20155.2030,534,183
17 May 2022152.38157.08152.18155.86155.8650,124,597
16 May 2022150.60152.98148.94151.70151.7048,063,820
13 May 2022147.56150.54147.00150.36150.3640,300,228
12 May 2022142.66147.20142.20145.94145.9440,307,444
11 May 2022144.50148.26143.72147.30147.30120,851,388
10 May 2022149.20149.26143.64143.64143.6438,652,634
09 May 2022147.40148.48145.78145.98145.9833,883,551
06 May 2022150.22150.48147.28148.64148.6451,130,102
05 May 2022153.98154.44149.52149.82149.8275,893,157
04 May 2022153.10153.53150.06150.56150.5644,075,562
03 May 2022149.60152.58148.86151.00151.00117,982,240
29 Apr 2022149.46149.46147.32148.20148.2073,893,935
28 Apr 2022144.88148.32142.34146.30146.3061,052,856
27 Apr 2022145.14145.26140.96141.92141.92111,171,869
26 Apr 2022147.50148.12142.76142.98142.9843,814,852
25 Apr 2022144.42146.70143.14144.18144.1841,592,916
22 Apr 2022148.04150.32146.30146.70146.7078,958,551
21 Apr 2022148.88150.97147.96150.06150.0654,347,891
20 Apr 2022146.98150.06145.80148.88148.8872,095,874
19 Apr 2022146.10147.08144.23145.70145.7036,566,254
14 Apr 2022143.60146.28142.66145.86145.8643,283,321
13 Apr 2022142.44144.26141.82144.26144.2638,615,655
12 Apr 2022144.16146.16142.40143.26143.2638,599,477
11 Apr 2022145.42147.27144.26144.94144.9450,447,161
08 Apr 2022143.40144.96142.53144.60144.6053,486,518
07 Apr 2022143.44145.17140.06140.58140.5883,235,307
06 Apr 2022146.92148.16141.53143.34143.3463,265,141
05 Apr 2022145.80148.40145.42147.00147.00144,775,164
04 Apr 2022149.56150.04142.56146.30146.3071,652,092
01 Apr 2022150.00151.76146.44147.04147.0486,209,995
31 Mar 2022151.00152.66147.48148.30148.30112,418,700
30 Mar 2022153.86154.70151.40151.44151.4491,045,185
29 Mar 2022151.30157.40150.70156.44156.44164,239,206
28 Mar 2022164.02166.64159.77160.48160.4855,348,037
25 Mar 2022168.86168.87166.32167.30167.3029,250,194
24 Mar 2022170.08171.08167.49168.34168.3434,082,638
23 Mar 2022173.60174.20170.00170.00170.0023,109,779
22 Mar 2022170.20173.52169.84172.86172.8654,227,594
21 Mar 2022171.08172.18168.50168.50168.5040,472,147
18 Mar 2022172.36172.80169.54170.58170.58100,515,607
17 Mar 2022177.08178.02169.90171.72171.7279,041,449
16 Mar 2022172.04175.61170.18175.16175.1654,098,114
15 Mar 2022167.94170.24165.31168.16168.1646,163,222
14 Mar 2022164.56170.80163.22170.00170.0046,588,292
11 Mar 2022159.04165.64157.66161.10161.1067,505,079
10 Mar 2022162.70164.41156.50157.78157.7845,299,911
09 Mar 2022159.22161.89155.72161.80161.8065,108,283
08 Mar 2022------
07 Mar 2022150.00155.12142.04151.62151.6277,579,763
04 Mar 2022166.00168.16156.78156.80156.8074,942,661
03 Mar 2022174.50174.91168.28168.94168.9475,911,976
03 Mar 20224 Dividend
02 Mar 2022170.22178.56170.10176.96172.9672,847,106
01 Mar 2022180.48185.18173.04173.22169.3097,416,901
28 Feb 2022181.16183.88179.02182.88178.7595,541,358
25 Feb 2022184.28190.28179.75188.90184.6377,049,862
24 Feb 2022182.80191.07178.24179.40175.3487,307,925
23 Feb 2022193.00202.35191.74195.98191.5583,411,502
22 Feb 2022186.60192.08185.10190.16185.8672,591,504
21 Feb 2022192.56195.14190.04191.44187.1137,489,573
18 Feb 2022191.40193.14189.66191.16186.8449,093,183
17 Feb 2022194.56195.96190.94192.64188.2927,405,293
16 Feb 2022198.54199.30194.34196.00191.5758,329,765
15 Feb 2022193.18199.90192.58198.46193.9734,554,049
14 Feb 2022199.12199.90193.68195.56191.1462,142,328
11 Feb 2022205.45207.05201.75206.10201.4442,198,884
10 Feb 2022207.80209.17205.80208.65203.9326,138,252
09 Feb 2022207.45209.00203.80208.00203.3030,093,834
08 Feb 2022205.40207.40204.35206.20201.5425,800,865
07 Feb 2022204.05205.20200.80205.00200.3737,412,438
04 Feb 2022206.25207.70197.54200.60196.0746,999,172
03 Feb 2022203.80209.45200.90204.45199.8353,035,673
02 Feb 2022203.35206.12201.00203.05198.4625,198,986
01 Feb 2022200.10201.15198.50201.10196.5537,250,421
31 Jan 2022198.72199.46195.60197.22192.7627,261,791
28 Jan 2022199.88201.67195.06196.88192.4382,325,034
27 Jan 2022200.85207.80200.40203.55198.9527,601,885
26 Jan 2022199.16205.26198.76202.20197.6342,206,968
25 Jan 2022192.18197.42192.18196.70192.2535,195,382
24 Jan 2022197.60198.48189.16190.36186.0655,257,456
21 Jan 2022202.00203.45198.06199.24194.7440,878,212
20 Jan 2022206.15207.80202.95205.55200.9036,605,898
19 Jan 2022209.50210.95206.35206.95202.2771,653,314
18 Jan 2022214.70215.60209.80209.80205.0660,762,210
17 Jan 2022218.25219.10214.15214.80209.9424,158,972
14 Jan 2022217.30219.60213.48215.50210.6346,476,960
13 Jan 2022211.50217.20211.30217.10212.1953,562,771
12 Jan 2022209.30212.20209.00211.80207.0142,752,702
11 Jan 2022208.55209.00206.10207.00202.3267,439,259
10 Jan 2022206.45209.80205.05207.90203.2038,889,136
07 Jan 2022201.00205.25200.15205.25200.6140,109,355
06 Jan 2022196.28201.05195.22200.45195.9229,020,547
05 Jan 2022196.70199.20196.34197.92193.4528,170,350
04 Jan 2022192.94197.50190.30196.66192.2140,400,336
31 Dec 2021187.98188.54186.32187.00182.778,016,884
30 Dec 2021187.86189.36187.74188.06183.818,830,898
29 Dec 2021190.00190.30187.66188.50184.2417,383,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...