BARC.L - Barclays PLC
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 178.02 | 178.52 | 175.00 | 175.24 | 175.24 | 39,232,128 |
| 16 Jan 2020 | 178.00 | 179.04 | 174.44 | 176.80 | 176.80 | 40,833,263 |
| 15 Jan 2020 | 180.80 | 181.71 | 177.52 | 178.50 | 178.50 | 48,507,487 |
| 14 Jan 2020 | 181.88 | 182.10 | 179.20 | 181.00 | 181.00 | 29,601,850 |
| 13 Jan 2020 | 181.20 | 182.59 | 179.76 | 181.68 | 181.68 | 29,073,687 |
| 10 Jan 2020 | 182.14 | 182.59 | 180.40 | 181.00 | 181.00 | 18,841,487 |
| 09 Jan 2020 | 184.22 | 184.80 | 181.87 | 182.86 | 182.86 | 26,927,681 |
| 08 Jan 2020 | 181.12 | 183.04 | 180.22 | 182.04 | 182.04 | 28,272,528 |
| 07 Jan 2020 | 180.56 | 183.45 | 175.00 | 183.14 | 183.14 | 25,508,436 |
| 06 Jan 2020 | 181.92 | 182.43 | 178.64 | 180.98 | 180.98 | 26,746,306 |
| 03 Jan 2020 | 184.16 | 184.95 | 181.30 | 183.30 | 183.30 | 27,868,540 |
| 02 Jan 2020 | 180.08 | 186.20 | 179.26 | 185.20 | 185.20 | 34,370,855 |
| 31 Dec 2019 | 178.36 | 180.38 | 177.50 | 179.64 | 179.64 | 13,247,081 |
| 30 Dec 2019 | 181.36 | 182.16 | 180.14 | 180.24 | 180.24 | 36,499,610 |
| 27 Dec 2019 | 182.24 | 182.35 | 179.36 | 181.50 | 181.50 | 18,054,510 |
| 24 Dec 2019 | 180.00 | 180.56 | 179.38 | 180.00 | 180.00 | 26,428,457 |
| 23 Dec 2019 | 177.88 | 180.65 | 177.24 | 179.46 | 179.46 | 87,793,327 |
| 20 Dec 2019 | 183.32 | 183.72 | 178.35 | 178.42 | 178.42 | 90,725,761 |
| 19 Dec 2019 | 185.68 | 185.71 | 182.12 | 183.38 | 183.38 | 44,095,125 |
| 18 Dec 2019 | 185.20 | 187.28 | 184.46 | 185.12 | 185.12 | 41,111,821 |
| 17 Dec 2019 | 189.84 | 191.74 | 185.36 | 187.36 | 187.36 | 52,622,212 |
| 16 Dec 2019 | 183.78 | 192.99 | 183.32 | 192.46 | 192.46 | 109,295,227 |
| 13 Dec 2019 | 185.00 | 187.68 | 170.74 | 182.48 | 182.48 | 183,046,871 |
| 12 Dec 2019 | 170.00 | 172.72 | 169.62 | 171.86 | 171.86 | 44,604,235 |
| 11 Dec 2019 | 169.50 | 170.52 | 168.18 | 168.68 | 168.68 | 56,576,014 |
| 10 Dec 2019 | 171.68 | 171.68 | 167.16 | 170.14 | 170.14 | 51,972,517 |
| 09 Dec 2019 | 169.50 | 172.10 | 169.06 | 171.68 | 171.68 | 36,216,265 |
| 06 Dec 2019 | 168.22 | 170.22 | 167.50 | 169.40 | 169.40 | 20,971,015 |
| 05 Dec 2019 | 166.86 | 168.68 | 165.54 | 167.16 | 167.16 | 49,974,529 |
| 04 Dec 2019 | 165.00 | 169.16 | 164.94 | 167.16 | 167.16 | 29,835,743 |
| 03 Dec 2019 | 169.00 | 170.48 | 164.60 | 166.34 | 166.34 | 45,455,357 |
| 02 Dec 2019 | 171.50 | 172.28 | 169.04 | 169.18 | 169.18 | 47,771,495 |
| 29 Nov 2019 | 174.14 | 174.22 | 171.42 | 171.54 | 171.54 | 28,532,134 |
| 28 Nov 2019 | 175.80 | 176.19 | 173.76 | 174.22 | 174.22 | 30,474,291 |
| 27 Nov 2019 | 172.86 | 175.05 | 171.62 | 174.42 | 174.42 | 35,393,262 |
| 26 Nov 2019 | 172.16 | 174.02 | 170.86 | 171.74 | 171.74 | 42,582,224 |
| 25 Nov 2019 | 170.56 | 172.52 | 168.70 | 172.00 | 172.00 | 29,112,403 |
| 22 Nov 2019 | 168.00 | 170.16 | 167.02 | 169.26 | 169.26 | 24,545,024 |
| 21 Nov 2019 | 167.40 | 168.44 | 165.92 | 168.18 | 168.18 | 26,167,704 |
| 20 Nov 2019 | 169.16 | 169.42 | 167.26 | 169.20 | 169.20 | 43,279,995 |
| 19 Nov 2019 | 171.32 | 173.40 | 169.68 | 170.42 | 170.42 | 25,796,847 |
| 18 Nov 2019 | 171.26 | 173.39 | 170.02 | 170.32 | 170.32 | 31,399,697 |
| 15 Nov 2019 | 171.40 | 172.28 | 168.50 | 170.74 | 170.74 | 26,795,954 |
| 14 Nov 2019 | 170.48 | 173.30 | 169.36 | 170.10 | 170.10 | 37,107,435 |
| 13 Nov 2019 | 170.74 | 171.08 | 168.84 | 170.88 | 170.88 | 23,291,755 |
| 12 Nov 2019 | 172.00 | 172.76 | 169.82 | 172.76 | 172.76 | 51,856,991 |
| 11 Nov 2019 | 165.54 | 172.04 | 164.00 | 171.64 | 171.64 | 56,510,091 |
| 08 Nov 2019 | 169.70 | 169.70 | 166.44 | 166.44 | 166.44 | 32,194,960 |
| 07 Nov 2019 | 168.28 | 170.60 | 167.92 | 170.04 | 170.04 | 39,115,024 |
| 06 Nov 2019 | 168.98 | 170.20 | 166.92 | 168.32 | 168.32 | 33,001,550 |
| 05 Nov 2019 | 170.00 | 170.26 | 167.92 | 169.16 | 169.16 | 28,883,746 |
| 04 Nov 2019 | 167.00 | 169.18 | 166.74 | 168.14 | 168.14 | 42,592,916 |
| 01 Nov 2019 | 167.40 | 167.40 | 164.72 | 167.18 | 167.18 | 57,642,346 |
| 31 Oct 2019 | 167.64 | 168.61 | 166.00 | 167.80 | 167.80 | 72,593,355 |
| 30 Oct 2019 | 171.76 | 172.22 | 166.68 | 168.42 | 168.42 | 39,146,621 |
| 29 Oct 2019 | 170.50 | 171.72 | 167.36 | 171.72 | 171.72 | 52,268,451 |
| 28 Oct 2019 | 170.10 | 171.51 | 167.16 | 170.50 | 170.50 | 39,259,001 |
| 25 Oct 2019 | 167.50 | 171.58 | 167.16 | 170.36 | 170.36 | 56,669,699 |
| 24 Oct 2019 | 165.78 | 167.26 | 164.98 | 166.40 | 166.40 | 41,665,835 |
| 23 Oct 2019 | 163.66 | 169.94 | 162.64 | 165.78 | 165.78 | 33,461,611 |
| 22 Oct 2019 | 165.26 | 166.83 | 164.50 | 165.30 | 165.30 | 86,428,355 |
| 21 Oct 2019 | 165.92 | 167.92 | 165.32 | 165.62 | 165.62 | 48,873,819 |
| 18 Oct 2019 | 162.98 | 167.82 | 162.06 | 165.00 | 165.00 | 69,390,679 |
| 17 Oct 2019 | 162.76 | 170.38 | 161.22 | 164.00 | 164.00 | 106,525,171 |
| 16 Oct 2019 | 165.60 | 166.08 | 159.82 | 164.26 | 164.26 | 90,129,526 |
| 15 Oct 2019 | 159.18 | 167.78 | 156.78 | 164.04 | 164.04 | 112,820,443 |
| 14 Oct 2019 | 158.00 | 160.68 | 149.54 | 157.60 | 157.60 | 42,147,458 |
| 11 Oct 2019 | 149.96 | 160.68 | 149.54 | 160.48 | 160.48 | 123,587,863 |
| 10 Oct 2019 | 144.46 | 149.60 | 144.46 | 149.20 | 149.20 | 50,756,258 |
| 09 Oct 2019 | 143.66 | 145.76 | 143.00 | 145.00 | 145.00 | 98,990,874 |
| 08 Oct 2019 | 146.08 | 146.08 | 142.80 | 143.94 | 143.94 | 38,081,192 |
| 07 Oct 2019 | 142.98 | 144.34 | 141.18 | 144.34 | 144.34 | 26,154,335 |
| 04 Oct 2019 | 142.86 | 143.10 | 140.70 | 142.94 | 142.94 | 23,361,466 |
| 03 Oct 2019 | 143.46 | 143.84 | 139.96 | 142.06 | 142.06 | 31,833,504 |
| 02 Oct 2019 | 149.26 | 149.26 | 144.32 | 144.32 | 144.32 | 38,770,652 |
| 01 Oct 2019 | 150.28 | 152.00 | 149.60 | 149.64 | 149.64 | 34,175,644 |
| 30 Sep 2019 | 151.14 | 151.98 | 150.04 | 150.40 | 150.40 | 27,681,120 |
| 27 Sep 2019 | 149.54 | 151.24 | 148.90 | 150.92 | 150.92 | 28,929,397 |
| 26 Sep 2019 | 147.68 | 149.74 | 147.42 | 149.14 | 149.14 | 36,969,316 |
| 25 Sep 2019 | 145.78 | 148.12 | 144.38 | 148.12 | 148.12 | 45,278,202 |
| 24 Sep 2019 | 149.00 | 150.02 | 146.70 | 147.04 | 147.04 | 28,001,800 |
| 23 Sep 2019 | 150.60 | 151.16 | 147.28 | 149.26 | 149.26 | 21,093,444 |
| 20 Sep 2019 | 151.00 | 153.14 | 150.28 | 151.54 | 151.54 | 81,170,079 |
| 19 Sep 2019 | 148.40 | 150.48 | 147.68 | 150.48 | 150.48 | 27,138,898 |
| 18 Sep 2019 | 150.00 | 150.24 | 148.00 | 148.00 | 148.00 | 46,776,416 |
| 17 Sep 2019 | 152.76 | 153.29 | 149.06 | 149.20 | 149.20 | 77,556,704 |
| 16 Sep 2019 | 155.36 | 156.68 | 152.90 | 153.48 | 153.48 | 58,826,500 |
| 13 Sep 2019 | 149.00 | 157.30 | 148.40 | 150.11 | 150.11 | 55,723,247 |
| 12 Sep 2019 | 148.70 | 149.30 | 131.04 | 148.70 | 148.70 | 45,365,639 |
| 11 Sep 2019 | 148.88 | 150.16 | 147.77 | 148.70 | 148.70 | 67,572,371 |
| 10 Sep 2019 | 140.04 | 149.00 | 140.04 | 147.68 | 147.68 | 82,448,390 |
| 09 Sep 2019 | 139.80 | 140.78 | 138.38 | 140.78 | 140.78 | 70,595,248 |
| 06 Sep 2019 | 139.84 | 141.12 | 138.66 | 140.10 | 140.10 | 32,240,129 |
| 05 Sep 2019 | 138.00 | 140.02 | 137.34 | 139.82 | 139.82 | 38,887,890 |
| 04 Sep 2019 | 137.92 | 138.54 | 136.82 | 137.36 | 137.36 | 64,499,402 |
| 03 Sep 2019 | 137.40 | 137.86 | 136.06 | 137.32 | 137.32 | 23,726,386 |
| 02 Sep 2019 | 137.54 | 138.96 | 137.22 | 137.54 | 137.54 | 17,558,771 |
| 30 Aug 2019 | 138.24 | 138.48 | 135.80 | 136.60 | 136.60 | 30,570,424 |
| 29 Aug 2019 | 135.50 | 137.82 | 135.14 | 137.54 | 137.54 | 37,868,778 |
| 28 Aug 2019 | 136.98 | 137.76 | 134.70 | 136.16 | 136.16 | 65,332,813 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...