Mail

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
05 Jun 2020	126.40	132.72	124.54	131.40	131.40	109,485,654
04 Jun 2020	124.74	125.36	120.60	123.52	123.52	82,742,905
03 Jun 2020	122.06	125.32	120.30	125.32	125.32	75,304,789
02 Jun 2020	121.52	123.28	119.24	119.50	119.50	67,513,905
01 Jun 2020	117.50	120.80	116.80	120.78	120.78	49,810,343
29 May 2020	119.44	123.28	114.92	115.24	115.24	128,278,561
28 May 2020	121.52	124.93	118.40	122.62	122.62	88,919,715
27 May 2020	112.74	121.40	111.10	119.84	119.84	110,243,263
26 May 2020	107.62	110.82	106.59	110.78	110.78	81,042,993
22 May 2020	102.30	106.60	100.60	103.14	103.14	46,027,977
21 May 2020	104.40	105.86	103.18	103.92	103.92	49,566,772
20 May 2020	103.88	106.78	101.40	106.72	106.72	39,082,367
19 May 2020	107.58	108.24	102.61	104.72	104.72	49,855,725
18 May 2020	99.23	105.36	99.06	105.20	105.20	49,098,546
15 May 2020	97.86	101.10	96.13	97.45	97.45	45,747,626
14 May 2020	95.48	98.51	91.86	97.14	97.14	61,997,276
13 May 2020	100.00	101.08	98.01	98.01	98.01	63,054,163
12 May 2020	103.36	104.76	101.42	102.00	102.00	43,251,895
11 May 2020	107.64	108.70	102.14	102.60	102.60	70,014,920
07 May 2020	101.28	106.32	100.40	105.42	105.42	50,540,060
06 May 2020	103.20	104.23	100.72	100.86	100.86	62,793,019
05 May 2020	102.00	104.44	100.24	103.40	103.40	55,451,254
04 May 2020	99.50	102.00	98.70	99.68	99.68	60,557,969
01 May 2020	103.00	104.98	101.75	102.74	102.74	48,948,301
30 Apr 2020	112.00	114.62	105.38	105.90	105.90	141,310,957
29 Apr 2020	99.00	112.73	97.80	110.18	110.18	165,145,769
28 Apr 2020	91.28	99.24	91.18	97.76	97.76	89,985,993
27 Apr 2020	91.98	91.98	88.84	91.06	91.06	49,340,336
24 Apr 2020	89.20	90.80	87.54	88.61	88.61	44,627,087
23 Apr 2020	88.00	91.82	87.41	90.60	90.60	122,176,124
22 Apr 2020	87.42	88.02	85.16	87.70	87.70	114,702,624
21 Apr 2020	88.75	89.72	86.44	86.51	86.51	71,559,831
20 Apr 2020	91.50	92.19	88.89	91.01	91.01	47,458,721
17 Apr 2020	91.17	92.90	89.05	90.71	90.71	75,365,406
16 Apr 2020	87.81	91.02	85.46	87.08	87.08	85,796,816
15 Apr 2020	92.83	93.47	87.00	87.00	87.00	215,800,815
14 Apr 2020	97.99	99.90	93.14	93.55	93.55	65,998,085
09 Apr 2020	94.46	98.99	92.93	97.58	97.58	99,457,766
08 Apr 2020	92.64	94.51	90.31	92.65	92.65	83,803,942
07 Apr 2020	90.00	100.28	89.56	94.79	94.79	116,393,334
06 Apr 2020	83.00	87.53	82.68	86.56	86.56	92,998,962
03 Apr 2020	81.66	83.31	80.00	80.24	80.24	94,613,738
02 Apr 2020	83.10	86.92	80.91	81.62	81.62	135,087,059
01 Apr 2020	87.00	90.47	82.86	82.86	82.86	128,275,526
31 Mar 2020	94.06	104.56	89.77	94.11	94.11	115,570,307
30 Mar 2020	96.07	104.56	89.01	94.00	94.00	68,438,334
27 Mar 2020	103.04	104.56	95.35	97.37	97.37	91,655,178
26 Mar 2020	101.04	107.98	97.00	107.98	107.98	93,679,670
25 Mar 2020	99.56	115.80	97.27	105.78	105.78	117,817,465
24 Mar 2020	88.87	96.02	86.69	96.02	96.02	93,840,271
23 Mar 2020	80.00	88.74	79.27	84.70	84.70	88,162,933
20 Mar 2020	90.00	91.24	83.98	89.02	89.02	234,374,785
19 Mar 2020	83.30	83.97	73.04	83.74	83.74	181,813,611
18 Mar 2020	83.79	85.50	80.32	83.20	83.20	122,678,276
17 Mar 2020	92.70	94.83	80.71	87.76	87.76	135,397,275
16 Mar 2020	96.06	96.69	83.04	89.06	89.06	137,258,666
13 Mar 2020	105.00	111.02	96.64	102.38	102.38	154,975,322
12 Mar 2020	110.00	111.84	97.00	97.52	97.52	180,121,998
11 Mar 2020	118.06	121.82	115.90	117.94	117.94	103,760,553
10 Mar 2020	120.20	125.66	115.78	116.84	116.84	93,758,905
09 Mar 2020	123.30	124.64	117.14	118.10	118.10	145,382,066
06 Mar 2020	132.30	134.22	129.34	130.94	130.94	75,493,609
05 Mar 2020	138.82	139.76	134.02	134.68	134.68	89,049,029
04 Mar 2020	140.32	141.54	137.42	138.54	138.54	111,314,954
03 Mar 2020	146.56	147.08	139.26	139.56	139.56	127,613,836
02 Mar 2020	152.18	152.36	141.02	143.30	143.30	121,644,563
28 Feb 2020	150.42	153.80	146.60	148.74	148.74	135,279,400
27 Feb 2020	157.84	163.80	151.38	154.44	154.44	86,684,922
27 Feb 2020	6 Dividend
26 Feb 2020	165.80	166.58	161.92	165.94	159.94	79,663,724
25 Feb 2020	171.20	171.92	165.46	165.86	159.86	58,799,289
24 Feb 2020	174.18	174.64	168.24	170.02	163.87	110,455,869
21 Feb 2020	180.34	181.98	177.98	179.62	173.13	55,407,380
20 Feb 2020	177.48	184.00	176.76	181.32	174.76	61,331,728
19 Feb 2020	175.68	178.14	175.56	176.74	170.35	23,823,522
18 Feb 2020	176.00	180.32	174.86	175.08	168.75	37,375,227
17 Feb 2020	176.42	179.58	175.92	177.70	171.27	44,760,510
14 Feb 2020	176.16	177.36	174.10	175.92	169.56	45,491,839
13 Feb 2020	173.04	181.00	172.50	176.32	169.94	66,320,954
12 Feb 2020	179.66	181.30	174.48	179.34	172.86	37,065,004
11 Feb 2020	179.18	179.92	177.58	179.02	172.55	53,077,341
10 Feb 2020	175.72	178.46	175.62	176.90	170.50	24,270,086
07 Feb 2020	176.16	177.16	174.44	177.16	170.75	28,415,827
06 Feb 2020	175.40	177.96	174.98	176.72	170.33	44,900,146
05 Feb 2020	171.48	173.54	170.64	172.96	166.71	45,799,552
04 Feb 2020	171.46	172.84	170.06	172.00	165.78	25,943,981
03 Feb 2020	168.76	171.06	168.14	169.68	163.54	20,908,923
31 Jan 2020	172.68	172.90	167.84	168.00	161.93	30,957,886
30 Jan 2020	169.84	172.00	169.28	171.50	165.30	31,571,302
29 Jan 2020	173.20	173.60	171.00	172.02	165.80	24,723,987
28 Jan 2020	171.00	172.32	169.20	172.02	165.80	23,574,278
27 Jan 2020	172.00	172.42	169.72	170.68	164.51	22,028,619
24 Jan 2020	173.52	175.99	173.38	173.44	167.17	30,346,248
23 Jan 2020	174.92	175.63	171.06	171.50	165.30	36,096,342
22 Jan 2020	175.36	175.88	173.70	174.76	168.44	37,906,829
21 Jan 2020	173.20	175.24	172.50	174.40	168.09	41,543,663
20 Jan 2020	175.64	175.99	174.71	175.00	168.67	40,252,357
17 Jan 2020	178.02	178.52	175.00	175.24	168.90	39,232,128
16 Jan 2020	178.00	179.04	174.44	176.80	170.41	40,833,263
15 Jan 2020	180.80	181.71	177.52	178.50	172.05	48,507,487
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