BARC.L - Barclays PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2020126.40132.72124.54131.40131.40109,485,654
04 Jun 2020124.74125.36120.60123.52123.5282,742,905
03 Jun 2020122.06125.32120.30125.32125.3275,304,789
02 Jun 2020121.52123.28119.24119.50119.5067,513,905
01 Jun 2020117.50120.80116.80120.78120.7849,810,343
29 May 2020119.44123.28114.92115.24115.24128,278,561
28 May 2020121.52124.93118.40122.62122.6288,919,715
27 May 2020112.74121.40111.10119.84119.84110,243,263
26 May 2020107.62110.82106.59110.78110.7881,042,993
22 May 2020102.30106.60100.60103.14103.1446,027,977
21 May 2020104.40105.86103.18103.92103.9249,566,772
20 May 2020103.88106.78101.40106.72106.7239,082,367
19 May 2020107.58108.24102.61104.72104.7249,855,725
18 May 202099.23105.3699.06105.20105.2049,098,546
15 May 202097.86101.1096.1397.4597.4545,747,626
14 May 202095.4898.5191.8697.1497.1461,997,276
13 May 2020100.00101.0898.0198.0198.0163,054,163
12 May 2020103.36104.76101.42102.00102.0043,251,895
11 May 2020107.64108.70102.14102.60102.6070,014,920
07 May 2020101.28106.32100.40105.42105.4250,540,060
06 May 2020103.20104.23100.72100.86100.8662,793,019
05 May 2020102.00104.44100.24103.40103.4055,451,254
04 May 202099.50102.0098.7099.6899.6860,557,969
01 May 2020103.00104.98101.75102.74102.7448,948,301
30 Apr 2020112.00114.62105.38105.90105.90141,310,957
29 Apr 202099.00112.7397.80110.18110.18165,145,769
28 Apr 202091.2899.2491.1897.7697.7689,985,993
27 Apr 202091.9891.9888.8491.0691.0649,340,336
24 Apr 202089.2090.8087.5488.6188.6144,627,087
23 Apr 202088.0091.8287.4190.6090.60122,176,124
22 Apr 202087.4288.0285.1687.7087.70114,702,624
21 Apr 202088.7589.7286.4486.5186.5171,559,831
20 Apr 202091.5092.1988.8991.0191.0147,458,721
17 Apr 202091.1792.9089.0590.7190.7175,365,406
16 Apr 202087.8191.0285.4687.0887.0885,796,816
15 Apr 202092.8393.4787.0087.0087.00215,800,815
14 Apr 202097.9999.9093.1493.5593.5565,998,085
09 Apr 202094.4698.9992.9397.5897.5899,457,766
08 Apr 202092.6494.5190.3192.6592.6583,803,942
07 Apr 202090.00100.2889.5694.7994.79116,393,334
06 Apr 202083.0087.5382.6886.5686.5692,998,962
03 Apr 202081.6683.3180.0080.2480.2494,613,738
02 Apr 202083.1086.9280.9181.6281.62135,087,059
01 Apr 202087.0090.4782.8682.8682.86128,275,526
31 Mar 202094.06104.5689.7794.1194.11115,570,307
30 Mar 202096.07104.5689.0194.0094.0068,438,334
27 Mar 2020103.04104.5695.3597.3797.3791,655,178
26 Mar 2020101.04107.9897.00107.98107.9893,679,670
25 Mar 202099.56115.8097.27105.78105.78117,817,465
24 Mar 202088.8796.0286.6996.0296.0293,840,271
23 Mar 202080.0088.7479.2784.7084.7088,162,933
20 Mar 202090.0091.2483.9889.0289.02234,374,785
19 Mar 202083.3083.9773.0483.7483.74181,813,611
18 Mar 202083.7985.5080.3283.2083.20122,678,276
17 Mar 202092.7094.8380.7187.7687.76135,397,275
16 Mar 202096.0696.6983.0489.0689.06137,258,666
13 Mar 2020105.00111.0296.64102.38102.38154,975,322
12 Mar 2020110.00111.8497.0097.5297.52180,121,998
11 Mar 2020118.06121.82115.90117.94117.94103,760,553
10 Mar 2020120.20125.66115.78116.84116.8493,758,905
09 Mar 2020123.30124.64117.14118.10118.10145,382,066
06 Mar 2020132.30134.22129.34130.94130.9475,493,609
05 Mar 2020138.82139.76134.02134.68134.6889,049,029
04 Mar 2020140.32141.54137.42138.54138.54111,314,954
03 Mar 2020146.56147.08139.26139.56139.56127,613,836
02 Mar 2020152.18152.36141.02143.30143.30121,644,563
28 Feb 2020150.42153.80146.60148.74148.74135,279,400
27 Feb 2020157.84163.80151.38154.44154.4486,684,922
27 Feb 20206 Dividend
26 Feb 2020165.80166.58161.92165.94159.9479,663,724
25 Feb 2020171.20171.92165.46165.86159.8658,799,289
24 Feb 2020174.18174.64168.24170.02163.87110,455,869
21 Feb 2020180.34181.98177.98179.62173.1355,407,380
20 Feb 2020177.48184.00176.76181.32174.7661,331,728
19 Feb 2020175.68178.14175.56176.74170.3523,823,522
18 Feb 2020176.00180.32174.86175.08168.7537,375,227
17 Feb 2020176.42179.58175.92177.70171.2744,760,510
14 Feb 2020176.16177.36174.10175.92169.5645,491,839
13 Feb 2020173.04181.00172.50176.32169.9466,320,954
12 Feb 2020179.66181.30174.48179.34172.8637,065,004
11 Feb 2020179.18179.92177.58179.02172.5553,077,341
10 Feb 2020175.72178.46175.62176.90170.5024,270,086
07 Feb 2020176.16177.16174.44177.16170.7528,415,827
06 Feb 2020175.40177.96174.98176.72170.3344,900,146
05 Feb 2020171.48173.54170.64172.96166.7145,799,552
04 Feb 2020171.46172.84170.06172.00165.7825,943,981
03 Feb 2020168.76171.06168.14169.68163.5420,908,923
31 Jan 2020172.68172.90167.84168.00161.9330,957,886
30 Jan 2020169.84172.00169.28171.50165.3031,571,302
29 Jan 2020173.20173.60171.00172.02165.8024,723,987
28 Jan 2020171.00172.32169.20172.02165.8023,574,278
27 Jan 2020172.00172.42169.72170.68164.5122,028,619
24 Jan 2020173.52175.99173.38173.44167.1730,346,248
23 Jan 2020174.92175.63171.06171.50165.3036,096,342
22 Jan 2020175.36175.88173.70174.76168.4437,906,829
21 Jan 2020173.20175.24172.50174.40168.0941,543,663
20 Jan 2020175.64175.99174.71175.00168.6740,252,357
17 Jan 2020178.02178.52175.00175.24168.9039,232,128
16 Jan 2020178.00179.04174.44176.80170.4140,833,263
15 Jan 2020180.80181.71177.52178.50172.0548,507,487
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more