UK markets open in 2 hours 20 minutes
NIKKEI 225
28,081.97+633.96(+2.31%)HANG SENG
27,981.51+262.84(+0.95%)CRUDE OIL
63.61-0.21(-0.33%)
Barclays PLC (BARC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
178.20-3.26 (-1.80%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2021 | 178.20 | 179.30 | 174.20 | 178.20 | 178.20 | 48,908,907 |
| 12 May 2021 | 180.20 | 183.14 | 178.76 | 181.46 | 181.46 | 36,776,980 |
| 11 May 2021 | 181.98 | 184.44 | 179.15 | 180.00 | 180.00 | 44,109,066 |
| 10 May 2021 | 183.16 | 186.20 | 182.88 | 185.46 | 185.46 | 62,984,368 |
| 07 May 2021 | 179.20 | 182.90 | 178.45 | 181.54 | 181.54 | 60,271,635 |
| 06 May 2021 | 177.02 | 177.80 | 175.24 | 177.10 | 177.10 | 73,071,388 |
| 05 May 2021 | 173.88 | 176.90 | 173.27 | 176.76 | 176.76 | 58,059,189 |
| 04 May 2021 | 177.50 | 179.48 | 169.66 | 170.90 | 170.90 | 89,771,624 |
| 30 Apr 2021 | 179.00 | 180.48 | 174.62 | 175.50 | 175.50 | 147,740,583 |
| 29 Apr 2021 | 189.78 | 190.58 | 187.26 | 188.72 | 188.72 | 54,782,804 |
| 28 Apr 2021 | 188.10 | 190.10 | 186.16 | 188.96 | 188.96 | 68,836,515 |
| 27 Apr 2021 | 185.62 | 187.66 | 184.30 | 186.50 | 186.50 | 52,370,374 |
| 26 Apr 2021 | 182.38 | 186.56 | 180.38 | 186.08 | 186.08 | 40,721,434 |
| 23 Apr 2021 | 180.74 | 182.44 | 178.36 | 181.98 | 181.98 | 83,291,209 |
| 22 Apr 2021 | 180.90 | 183.26 | 180.18 | 182.32 | 182.32 | 42,056,630 |
| 21 Apr 2021 | 181.22 | 185.58 | 179.08 | 180.74 | 180.74 | 62,965,545 |
| 20 Apr 2021 | 188.56 | 189.32 | 180.00 | 181.80 | 181.80 | 57,315,982 |
| 19 Apr 2021 | 188.06 | 189.76 | 182.00 | 187.68 | 187.68 | 41,800,957 |
| 16 Apr 2021 | 185.42 | 190.10 | 185.00 | 189.18 | 189.18 | 62,082,613 |
| 15 Apr 2021 | 188.88 | 190.18 | 184.62 | 184.64 | 184.64 | 58,142,184 |
| 14 Apr 2021 | 182.14 | 189.48 | 165.10 | 187.58 | 187.58 | 63,661,849 |
| 13 Apr 2021 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | 66,672,523 |
| 12 Apr 2021 | 184.76 | 190.16 | 184.00 | 188.08 | 188.08 | 78,525,247 |
| 09 Apr 2021 | 189.14 | 189.14 | 183.91 | 185.70 | 185.70 | 69,012,903 |
| 08 Apr 2021 | 189.00 | 190.22 | 186.18 | 187.98 | 187.98 | 55,098,830 |
| 07 Apr 2021 | 186.76 | 190.00 | 186.04 | 187.36 | 187.36 | 58,139,462 |
| 06 Apr 2021 | 185.00 | 189.64 | 185.00 | 185.58 | 185.58 | 79,645,742 |
| 01 Apr 2021 | 186.08 | 190.04 | 183.86 | 184.00 | 184.00 | 97,180,484 |
| 31 Mar 2021 | 188.08 | 189.62 | 185.92 | 185.92 | 185.92 | 73,896,216 |
| 30 Mar 2021 | 182.96 | 190.34 | 182.37 | 189.14 | 189.14 | 69,548,927 |
| 29 Mar 2021 | 180.80 | 185.05 | 178.92 | 180.38 | 180.38 | 55,454,794 |
| 26 Mar 2021 | 184.28 | 185.10 | 182.70 | 182.96 | 182.96 | 73,107,263 |
| 25 Mar 2021 | 182.80 | 184.12 | 179.24 | 182.04 | 182.04 | 73,354,309 |
| 24 Mar 2021 | 179.28 | 186.58 | 177.94 | 184.22 | 184.22 | 93,725,377 |
| 23 Mar 2021 | 178.46 | 183.10 | 177.70 | 181.08 | 181.08 | 111,007,236 |
| 22 Mar 2021 | 179.90 | 185.50 | 178.30 | 180.96 | 180.96 | 102,678,713 |
| 19 Mar 2021 | 180.18 | 210.45 | 177.58 | 182.60 | 182.60 | 133,130,758 |
| 18 Mar 2021 | 182.62 | 184.94 | 180.03 | 183.80 | 183.80 | 47,424,759 |
| 17 Mar 2021 | 182.46 | 184.78 | 180.08 | 181.32 | 181.32 | 85,698,077 |
| 16 Mar 2021 | 182.00 | 185.81 | 181.38 | 183.02 | 183.02 | 74,878,061 |
| 15 Mar 2021 | 181.34 | 182.54 | 178.18 | 180.28 | 180.28 | 45,420,351 |
| 12 Mar 2021 | 176.02 | 180.72 | 174.64 | 180.60 | 180.60 | 83,424,067 |
| 11 Mar 2021 | 173.26 | 174.34 | 170.56 | 174.26 | 174.26 | 101,975,567 |
| 10 Mar 2021 | 173.20 | 176.60 | 172.50 | 174.00 | 174.00 | 42,147,591 |
| 09 Mar 2021 | 175.78 | 177.00 | 171.82 | 175.78 | 175.78 | 98,181,786 |
| 08 Mar 2021 | 173.48 | 178.18 | 173.11 | 177.92 | 177.92 | 84,993,372 |
| 05 Mar 2021 | 166.06 | 176.18 | 164.66 | 171.58 | 171.58 | 92,300,565 |
| 04 Mar 2021 | 170.94 | 171.18 | 165.62 | 166.66 | 166.66 | 43,262,872 |
| 03 Mar 2021 | 163.78 | 170.34 | 111.83 | 170.34 | 170.34 | 86,451,554 |
| 02 Mar 2021 | 160.68 | 164.04 | 159.74 | 162.22 | 162.22 | 31,296,043 |
| 01 Mar 2021 | 162.00 | 164.28 | 160.28 | 161.34 | 161.34 | 47,114,977 |
| 26 Feb 2021 | 159.14 | 164.72 | 157.76 | 159.60 | 159.60 | 81,184,844 |
| 25 Feb 2021 | 164.70 | 165.80 | 162.38 | 162.54 | 162.54 | 53,517,314 |
| 25 Feb 2021 | 1 Dividend | |||||
| 24 Feb 2021 | 158.58 | 165.26 | 157.58 | 164.58 | 163.58 | 83,564,176 |
| 23 Feb 2021 | 154.30 | 160.00 | 153.40 | 159.18 | 158.21 | 68,232,394 |
| 22 Feb 2021 | 152.12 | 154.73 | 149.15 | 154.26 | 153.32 | 30,215,704 |
| 19 Feb 2021 | 148.44 | 154.48 | 145.60 | 153.64 | 152.71 | 60,807,468 |
| 18 Feb 2021 | 151.52 | 155.24 | 145.08 | 147.50 | 146.60 | 91,617,217 |
| 17 Feb 2021 | 155.56 | 156.74 | 152.88 | 154.36 | 153.42 | 33,211,246 |
| 16 Feb 2021 | 154.74 | 156.48 | 152.57 | 155.56 | 154.61 | 38,397,229 |
| 15 Feb 2021 | 148.34 | 154.90 | 148.04 | 153.96 | 153.02 | 109,807,959 |
| 12 Feb 2021 | 144.32 | 147.28 | 143.98 | 145.90 | 145.01 | 29,981,925 |
| 11 Feb 2021 | 146.00 | 147.82 | 144.34 | 145.96 | 145.07 | 23,145,752 |
| 10 Feb 2021 | 147.00 | 148.96 | 146.25 | 147.68 | 146.78 | 30,458,652 |
| 09 Feb 2021 | 147.24 | 148.58 | 146.22 | 147.70 | 146.80 | 22,036,215 |
| 08 Feb 2021 | 147.44 | 149.72 | 146.68 | 147.48 | 146.58 | 43,942,144 |
| 05 Feb 2021 | 148.92 | 149.10 | 145.40 | 147.22 | 146.33 | 61,896,323 |
| 04 Feb 2021 | 142.36 | 147.54 | 140.10 | 145.78 | 144.89 | 55,719,232 |
| 03 Feb 2021 | 142.14 | 145.40 | 139.36 | 141.80 | 140.94 | 44,305,349 |
| 02 Feb 2021 | 136.30 | 140.74 | 135.68 | 140.18 | 139.33 | 34,967,416 |
| 01 Feb 2021 | 135.20 | 137.24 | 133.08 | 134.84 | 134.02 | 29,645,822 |
| 29 Jan 2021 | 135.08 | 135.84 | 132.66 | 133.54 | 132.73 | 35,497,911 |
| 28 Jan 2021 | 132.80 | 137.14 | 130.18 | 136.58 | 135.75 | 51,994,502 |
| 27 Jan 2021 | 137.44 | 139.14 | 133.00 | 134.32 | 133.50 | 71,178,352 |
| 26 Jan 2021 | 136.80 | 140.74 | 136.76 | 139.44 | 138.59 | 43,534,642 |
| 25 Jan 2021 | 144.00 | 145.66 | 136.58 | 137.12 | 136.29 | 41,080,426 |
| 22 Jan 2021 | 143.60 | 144.34 | 141.96 | 143.06 | 142.19 | 52,565,137 |
| 21 Jan 2021 | 146.30 | 147.30 | 143.96 | 144.80 | 143.92 | 20,750,000 |
| 20 Jan 2021 | 146.00 | 153.00 | 144.04 | 146.32 | 145.43 | 34,274,687 |
| 19 Jan 2021 | 153.18 | 153.28 | 145.64 | 146.86 | 145.97 | 39,908,739 |
| 18 Jan 2021 | 148.42 | 151.46 | 147.88 | 151.32 | 150.40 | 18,232,370 |
| 15 Jan 2021 | 151.88 | 154.14 | 146.80 | 148.80 | 147.90 | 44,861,784 |
| 14 Jan 2021 | 152.94 | 154.80 | 152.36 | 152.86 | 151.93 | 29,064,530 |
| 13 Jan 2021 | 155.00 | 155.00 | 151.82 | 152.36 | 151.43 | 45,710,699 |
| 12 Jan 2021 | 150.94 | 154.86 | 150.94 | 154.24 | 153.30 | 27,671,875 |
| 11 Jan 2021 | 152.40 | 154.48 | 150.04 | 151.20 | 150.28 | 97,258,483 |
| 08 Jan 2021 | 157.34 | 158.20 | 152.57 | 152.92 | 151.99 | 35,279,721 |
| 07 Jan 2021 | 157.08 | 158.00 | 151.01 | 156.12 | 155.17 | 60,453,467 |
| 06 Jan 2021 | 146.00 | 156.06 | 145.42 | 155.04 | 154.10 | 88,207,450 |
| 05 Jan 2021 | 140.66 | 144.54 | 138.91 | 143.20 | 142.33 | 36,696,545 |
| 04 Jan 2021 | 147.02 | 149.06 | 142.42 | 143.52 | 142.65 | 45,934,459 |
| 31 Dec 2020 | 145.32 | 148.87 | 144.61 | 146.68 | 145.79 | 16,230,212 |
| 30 Dec 2020 | 149.64 | 153.08 | 148.70 | 148.88 | 147.98 | 22,973,899 |
| 29 Dec 2020 | 155.00 | 155.89 | 148.80 | 149.28 | 148.37 | 54,336,596 |
| 24 Dec 2020 | 154.70 | 158.25 | 153.33 | 154.60 | 153.66 | 32,838,786 |
| 23 Dec 2020 | 145.56 | 152.23 | 144.92 | 151.82 | 150.90 | 82,164,262 |
| 22 Dec 2020 | 141.38 | 146.68 | 141.02 | 145.98 | 145.09 | 59,502,325 |
| 21 Dec 2020 | 140.00 | 145.78 | 135.46 | 141.26 | 140.40 | 62,377,629 |
| 18 Dec 2020 | 144.82 | 145.78 | 142.74 | 145.00 | 144.12 | 61,091,622 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
