UK markets open in 2 hours 20 minutes

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
DateOpenHighLowClose*Adj. close**Volume
13 May 2021178.20179.30174.20178.20178.2048,908,907
12 May 2021180.20183.14178.76181.46181.4636,776,980
11 May 2021181.98184.44179.15180.00180.0044,109,066
10 May 2021183.16186.20182.88185.46185.4662,984,368
07 May 2021179.20182.90178.45181.54181.5460,271,635
06 May 2021177.02177.80175.24177.10177.1073,071,388
05 May 2021173.88176.90173.27176.76176.7658,059,189
04 May 2021177.50179.48169.66170.90170.9089,771,624
30 Apr 2021179.00180.48174.62175.50175.50147,740,583
29 Apr 2021189.78190.58187.26188.72188.7254,782,804
28 Apr 2021188.10190.10186.16188.96188.9668,836,515
27 Apr 2021185.62187.66184.30186.50186.5052,370,374
26 Apr 2021182.38186.56180.38186.08186.0840,721,434
23 Apr 2021180.74182.44178.36181.98181.9883,291,209
22 Apr 2021180.90183.26180.18182.32182.3242,056,630
21 Apr 2021181.22185.58179.08180.74180.7462,965,545
20 Apr 2021188.56189.32180.00181.80181.8057,315,982
19 Apr 2021188.06189.76182.00187.68187.6841,800,957
16 Apr 2021185.42190.10185.00189.18189.1862,082,613
15 Apr 2021188.88190.18184.62184.64184.6458,142,184
14 Apr 2021182.14189.48165.10187.58187.5863,661,849
13 Apr 20211.871.901.871.871.8766,672,523
12 Apr 2021184.76190.16184.00188.08188.0878,525,247
09 Apr 2021189.14189.14183.91185.70185.7069,012,903
08 Apr 2021189.00190.22186.18187.98187.9855,098,830
07 Apr 2021186.76190.00186.04187.36187.3658,139,462
06 Apr 2021185.00189.64185.00185.58185.5879,645,742
01 Apr 2021186.08190.04183.86184.00184.0097,180,484
31 Mar 2021188.08189.62185.92185.92185.9273,896,216
30 Mar 2021182.96190.34182.37189.14189.1469,548,927
29 Mar 2021180.80185.05178.92180.38180.3855,454,794
26 Mar 2021184.28185.10182.70182.96182.9673,107,263
25 Mar 2021182.80184.12179.24182.04182.0473,354,309
24 Mar 2021179.28186.58177.94184.22184.2293,725,377
23 Mar 2021178.46183.10177.70181.08181.08111,007,236
22 Mar 2021179.90185.50178.30180.96180.96102,678,713
19 Mar 2021180.18210.45177.58182.60182.60133,130,758
18 Mar 2021182.62184.94180.03183.80183.8047,424,759
17 Mar 2021182.46184.78180.08181.32181.3285,698,077
16 Mar 2021182.00185.81181.38183.02183.0274,878,061
15 Mar 2021181.34182.54178.18180.28180.2845,420,351
12 Mar 2021176.02180.72174.64180.60180.6083,424,067
11 Mar 2021173.26174.34170.56174.26174.26101,975,567
10 Mar 2021173.20176.60172.50174.00174.0042,147,591
09 Mar 2021175.78177.00171.82175.78175.7898,181,786
08 Mar 2021173.48178.18173.11177.92177.9284,993,372
05 Mar 2021166.06176.18164.66171.58171.5892,300,565
04 Mar 2021170.94171.18165.62166.66166.6643,262,872
03 Mar 2021163.78170.34111.83170.34170.3486,451,554
02 Mar 2021160.68164.04159.74162.22162.2231,296,043
01 Mar 2021162.00164.28160.28161.34161.3447,114,977
26 Feb 2021159.14164.72157.76159.60159.6081,184,844
25 Feb 2021164.70165.80162.38162.54162.5453,517,314
25 Feb 20211 Dividend
24 Feb 2021158.58165.26157.58164.58163.5883,564,176
23 Feb 2021154.30160.00153.40159.18158.2168,232,394
22 Feb 2021152.12154.73149.15154.26153.3230,215,704
19 Feb 2021148.44154.48145.60153.64152.7160,807,468
18 Feb 2021151.52155.24145.08147.50146.6091,617,217
17 Feb 2021155.56156.74152.88154.36153.4233,211,246
16 Feb 2021154.74156.48152.57155.56154.6138,397,229
15 Feb 2021148.34154.90148.04153.96153.02109,807,959
12 Feb 2021144.32147.28143.98145.90145.0129,981,925
11 Feb 2021146.00147.82144.34145.96145.0723,145,752
10 Feb 2021147.00148.96146.25147.68146.7830,458,652
09 Feb 2021147.24148.58146.22147.70146.8022,036,215
08 Feb 2021147.44149.72146.68147.48146.5843,942,144
05 Feb 2021148.92149.10145.40147.22146.3361,896,323
04 Feb 2021142.36147.54140.10145.78144.8955,719,232
03 Feb 2021142.14145.40139.36141.80140.9444,305,349
02 Feb 2021136.30140.74135.68140.18139.3334,967,416
01 Feb 2021135.20137.24133.08134.84134.0229,645,822
29 Jan 2021135.08135.84132.66133.54132.7335,497,911
28 Jan 2021132.80137.14130.18136.58135.7551,994,502
27 Jan 2021137.44139.14133.00134.32133.5071,178,352
26 Jan 2021136.80140.74136.76139.44138.5943,534,642
25 Jan 2021144.00145.66136.58137.12136.2941,080,426
22 Jan 2021143.60144.34141.96143.06142.1952,565,137
21 Jan 2021146.30147.30143.96144.80143.9220,750,000
20 Jan 2021146.00153.00144.04146.32145.4334,274,687
19 Jan 2021153.18153.28145.64146.86145.9739,908,739
18 Jan 2021148.42151.46147.88151.32150.4018,232,370
15 Jan 2021151.88154.14146.80148.80147.9044,861,784
14 Jan 2021152.94154.80152.36152.86151.9329,064,530
13 Jan 2021155.00155.00151.82152.36151.4345,710,699
12 Jan 2021150.94154.86150.94154.24153.3027,671,875
11 Jan 2021152.40154.48150.04151.20150.2897,258,483
08 Jan 2021157.34158.20152.57152.92151.9935,279,721
07 Jan 2021157.08158.00151.01156.12155.1760,453,467
06 Jan 2021146.00156.06145.42155.04154.1088,207,450
05 Jan 2021140.66144.54138.91143.20142.3336,696,545
04 Jan 2021147.02149.06142.42143.52142.6545,934,459
31 Dec 2020145.32148.87144.61146.68145.7916,230,212
30 Dec 2020149.64153.08148.70148.88147.9822,973,899
29 Dec 2020155.00155.89148.80149.28148.3754,336,596
24 Dec 2020154.70158.25153.33154.60153.6632,838,786
23 Dec 2020145.56152.23144.92151.82150.9082,164,262
22 Dec 2020141.38146.68141.02145.98145.0959,502,325
21 Dec 2020140.00145.78135.46141.26140.4062,377,629
18 Dec 2020144.82145.78142.74145.00144.1261,091,622
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...