UK Markets open in 4 hrs 13 mins

Barclays PLC (BARC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
110.52-1.02 (-0.91%)
At close: 5:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2020------
26 Oct 2020------
23 Oct 2020108.50113.30106.54111.54111.5497,495,567
22 Oct 2020101.38104.92100.66104.28104.2831,440,511
21 Oct 2020104.92106.00102.64102.72102.7237,940,575
20 Oct 2020102.34105.20102.34104.32104.3228,477,306
19 Oct 2020102.50104.08101.12103.36103.3622,865,749
16 Oct 2020101.20102.6499.00101.80101.8037,486,411
15 Oct 2020100.50100.7797.98100.12100.1236,727,928
14 Oct 2020101.84103.68100.82101.54101.5432,678,409
13 Oct 2020106.44106.44101.72102.10102.1055,347,707
12 Oct 2020107.28108.00105.42105.84105.8429,455,602
09 Oct 2020107.94109.00106.54107.28107.2850,394,313
08 Oct 2020105.44107.78104.42107.10107.1036,922,959
07 Oct 2020103.84107.46103.42104.50104.5072,284,882
06 Oct 2020100.88104.1899.82104.18104.1861,172,964
05 Oct 202099.70100.6898.0899.4599.4580,935,616
02 Oct 202097.4898.3096.4997.7197.7135,973,115
01 Oct 202098.8499.9196.9098.0098.0039,991,603
30 Sep 202096.5899.5495.8597.6197.6141,223,431
29 Sep 202097.1198.2896.3197.2597.2538,484,870
28 Sep 202093.5098.4492.9198.0098.0048,500,179
25 Sep 202094.2494.6391.1391.5591.5533,180,100
24 Sep 202090.7795.0590.7492.8792.8743,704,705
23 Sep 202093.1996.2092.2592.9092.9040,643,007
22 Sep 202092.7594.1191.4091.9791.9740,473,692
21 Sep 202096.0496.6788.9092.1692.1678,895,072
18 Sep 202099.66100.2097.4297.4297.4273,544,325
17 Sep 2020101.08101.3299.00100.54100.5446,856,482
16 Sep 2020102.40103.40100.54102.96102.9627,509,156
15 Sep 2020103.22103.58102.22102.64102.6428,600,393
14 Sep 2020103.40103.90102.20103.62103.6217,394,692
11 Sep 2020104.98104.98102.58102.62102.6221,647,791
10 Sep 2020103.80106.30102.56105.04105.0429,812,789
09 Sep 2020103.02104.88102.36104.88104.8843,584,298
08 Sep 2020106.98108.02103.60104.28104.2836,782,017
07 Sep 2020107.60108.70106.26106.94106.9414,729,583
04 Sep 2020105.04108.58104.94106.88106.8830,751,373
03 Sep 2020104.26108.30103.95105.56105.5629,996,389
02 Sep 2020106.04107.42103.18103.50103.5047,192,541
01 Sep 2020110.42111.16105.86105.90105.9060,998,790
28 Aug 2020111.28112.79110.60111.96111.9637,493,134
27 Aug 2020109.76111.83109.68110.54110.5420,808,450
26 Aug 2020109.38110.74108.26110.40110.4027,591,235
25 Aug 2020111.04112.46109.00109.14109.1428,228,370
24 Aug 2020108.74110.40106.18110.40110.4026,568,183
21 Aug 2020107.40108.40106.14108.00108.0034,233,555
20 Aug 2020107.98108.52106.54107.58107.5824,819,348
19 Aug 2020107.50110.20107.06110.20110.2018,545,911
18 Aug 2020107.30110.68106.52108.12108.1225,067,936
17 Aug 2020108.66110.86107.92107.94107.9424,990,890
14 Aug 2020108.32109.44105.54109.20109.2031,089,405
13 Aug 2020110.50111.68108.08108.08108.0821,609,203
12 Aug 2020112.30112.94111.16111.50111.5029,669,867
11 Aug 2020107.02112.24106.88111.76111.7639,001,421
10 Aug 2020106.26107.48105.34106.64106.6425,747,440
07 Aug 2020105.16105.58103.01104.60104.6044,275,008
06 Aug 2020106.42106.94104.36105.84105.8426,960,922
05 Aug 2020106.00107.60105.32107.34107.3439,314,509
04 Aug 2020104.52106.06103.64105.30105.30102,952,484
03 Aug 2020100.72104.0899.60103.82103.8240,276,909
31 Jul 2020101.68103.86100.24100.56100.5670,172,778
30 Jul 2020105.00105.3698.72100.78100.7859,871,200
29 Jul 2020112.88113.47104.00105.02105.0284,847,529
28 Jul 2020111.00112.66110.38111.86111.8636,861,631
27 Jul 2020113.82152.82110.88111.00111.0030,918,441
24 Jul 2020115.10116.04113.60113.60113.6033,818,949
23 Jul 2020118.00118.16116.42116.46116.4628,397,331
22 Jul 2020116.74118.28114.98117.42117.4243,476,755
21 Jul 2020117.34120.71115.52116.64116.6437,541,275
20 Jul 2020115.48117.32114.74116.22116.2225,627,739
17 Jul 2020117.76118.76115.22116.40116.4039,498,898
16 Jul 2020119.82121.30118.08118.58118.5833,585,809
15 Jul 2020119.50121.40118.02120.30120.3060,019,172
14 Jul 2020118.28120.20116.46119.36119.3642,241,323
13 Jul 2020121.22121.64116.70119.56119.5650,200,490
10 Jul 2020111.62118.06111.00117.76117.7634,170,193
09 Jul 2020115.70116.00111.66111.96111.9630,987,302
08 Jul 2020114.00115.70113.90114.40114.4022,682,955
07 Jul 2020116.10117.29114.66114.96114.9630,825,878
06 Jul 2020117.00128.00115.94117.30117.3033,569,883
03 Jul 2020117.90118.38114.24115.72115.7232,838,722
02 Jul 2020115.06119.54113.90117.90117.9049,917,085
01 Jul 2020115.22116.08112.38113.54113.5428,248,870
30 Jun 2020115.12115.95112.56114.42114.4237,348,805
29 Jun 2020111.00115.36110.10114.50114.5049,161,840
26 Jun 2020114.24115.40110.98110.98110.9834,718,153
25 Jun 2020111.00113.76109.70112.62112.6268,711,572
24 Jun 2020116.16117.90111.84111.86111.8644,141,039
23 Jun 2020116.06118.98115.20116.90116.9041,982,797
22 Jun 2020115.84118.50114.58115.30115.3076,213,234
19 Jun 2020120.12120.64116.56116.56116.5695,260,381
18 Jun 2020118.86121.00117.05118.64118.6458,057,406
17 Jun 2020122.90124.28118.36119.38119.3852,763,860
16 Jun 2020121.46126.48119.16122.68122.6873,561,276
15 Jun 2020112.20118.82113.02116.10116.1045,669,811
12 Jun 2020112.50121.40112.00117.06117.0669,936,980
11 Jun 2020119.20120.76114.00115.00115.0076,691,563
10 Jun 2020126.28130.28123.36124.00124.0061,592,626
09 Jun 2020131.74132.46124.56125.28125.2891,790,897
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...