All Markets Summit: Road to Recovery

An all-star lineup of business, government and philanthropy leaders on how to rebuild in a time of profound change

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Oct 2020	-	-	-	-	-	-
26 Oct 2020	-	-	-	-	-	-
23 Oct 2020	108.50	113.30	106.54	111.54	111.54	97,495,567
22 Oct 2020	101.38	104.92	100.66	104.28	104.28	31,440,511
21 Oct 2020	104.92	106.00	102.64	102.72	102.72	37,940,575
20 Oct 2020	102.34	105.20	102.34	104.32	104.32	28,477,306
19 Oct 2020	102.50	104.08	101.12	103.36	103.36	22,865,749
16 Oct 2020	101.20	102.64	99.00	101.80	101.80	37,486,411
15 Oct 2020	100.50	100.77	97.98	100.12	100.12	36,727,928
14 Oct 2020	101.84	103.68	100.82	101.54	101.54	32,678,409
13 Oct 2020	106.44	106.44	101.72	102.10	102.10	55,347,707
12 Oct 2020	107.28	108.00	105.42	105.84	105.84	29,455,602
09 Oct 2020	107.94	109.00	106.54	107.28	107.28	50,394,313
08 Oct 2020	105.44	107.78	104.42	107.10	107.10	36,922,959
07 Oct 2020	103.84	107.46	103.42	104.50	104.50	72,284,882
06 Oct 2020	100.88	104.18	99.82	104.18	104.18	61,172,964
05 Oct 2020	99.70	100.68	98.08	99.45	99.45	80,935,616
02 Oct 2020	97.48	98.30	96.49	97.71	97.71	35,973,115
01 Oct 2020	98.84	99.91	96.90	98.00	98.00	39,991,603
30 Sep 2020	96.58	99.54	95.85	97.61	97.61	41,223,431
29 Sep 2020	97.11	98.28	96.31	97.25	97.25	38,484,870
28 Sep 2020	93.50	98.44	92.91	98.00	98.00	48,500,179
25 Sep 2020	94.24	94.63	91.13	91.55	91.55	33,180,100
24 Sep 2020	90.77	95.05	90.74	92.87	92.87	43,704,705
23 Sep 2020	93.19	96.20	92.25	92.90	92.90	40,643,007
22 Sep 2020	92.75	94.11	91.40	91.97	91.97	40,473,692
21 Sep 2020	96.04	96.67	88.90	92.16	92.16	78,895,072
18 Sep 2020	99.66	100.20	97.42	97.42	97.42	73,544,325
17 Sep 2020	101.08	101.32	99.00	100.54	100.54	46,856,482
16 Sep 2020	102.40	103.40	100.54	102.96	102.96	27,509,156
15 Sep 2020	103.22	103.58	102.22	102.64	102.64	28,600,393
14 Sep 2020	103.40	103.90	102.20	103.62	103.62	17,394,692
11 Sep 2020	104.98	104.98	102.58	102.62	102.62	21,647,791
10 Sep 2020	103.80	106.30	102.56	105.04	105.04	29,812,789
09 Sep 2020	103.02	104.88	102.36	104.88	104.88	43,584,298
08 Sep 2020	106.98	108.02	103.60	104.28	104.28	36,782,017
07 Sep 2020	107.60	108.70	106.26	106.94	106.94	14,729,583
04 Sep 2020	105.04	108.58	104.94	106.88	106.88	30,751,373
03 Sep 2020	104.26	108.30	103.95	105.56	105.56	29,996,389
02 Sep 2020	106.04	107.42	103.18	103.50	103.50	47,192,541
01 Sep 2020	110.42	111.16	105.86	105.90	105.90	60,998,790
28 Aug 2020	111.28	112.79	110.60	111.96	111.96	37,493,134
27 Aug 2020	109.76	111.83	109.68	110.54	110.54	20,808,450
26 Aug 2020	109.38	110.74	108.26	110.40	110.40	27,591,235
25 Aug 2020	111.04	112.46	109.00	109.14	109.14	28,228,370
24 Aug 2020	108.74	110.40	106.18	110.40	110.40	26,568,183
21 Aug 2020	107.40	108.40	106.14	108.00	108.00	34,233,555
20 Aug 2020	107.98	108.52	106.54	107.58	107.58	24,819,348
19 Aug 2020	107.50	110.20	107.06	110.20	110.20	18,545,911
18 Aug 2020	107.30	110.68	106.52	108.12	108.12	25,067,936
17 Aug 2020	108.66	110.86	107.92	107.94	107.94	24,990,890
14 Aug 2020	108.32	109.44	105.54	109.20	109.20	31,089,405
13 Aug 2020	110.50	111.68	108.08	108.08	108.08	21,609,203
12 Aug 2020	112.30	112.94	111.16	111.50	111.50	29,669,867
11 Aug 2020	107.02	112.24	106.88	111.76	111.76	39,001,421
10 Aug 2020	106.26	107.48	105.34	106.64	106.64	25,747,440
07 Aug 2020	105.16	105.58	103.01	104.60	104.60	44,275,008
06 Aug 2020	106.42	106.94	104.36	105.84	105.84	26,960,922
05 Aug 2020	106.00	107.60	105.32	107.34	107.34	39,314,509
04 Aug 2020	104.52	106.06	103.64	105.30	105.30	102,952,484
03 Aug 2020	100.72	104.08	99.60	103.82	103.82	40,276,909
31 Jul 2020	101.68	103.86	100.24	100.56	100.56	70,172,778
30 Jul 2020	105.00	105.36	98.72	100.78	100.78	59,871,200
29 Jul 2020	112.88	113.47	104.00	105.02	105.02	84,847,529
28 Jul 2020	111.00	112.66	110.38	111.86	111.86	36,861,631
27 Jul 2020	113.82	152.82	110.88	111.00	111.00	30,918,441
24 Jul 2020	115.10	116.04	113.60	113.60	113.60	33,818,949
23 Jul 2020	118.00	118.16	116.42	116.46	116.46	28,397,331
22 Jul 2020	116.74	118.28	114.98	117.42	117.42	43,476,755
21 Jul 2020	117.34	120.71	115.52	116.64	116.64	37,541,275
20 Jul 2020	115.48	117.32	114.74	116.22	116.22	25,627,739
17 Jul 2020	117.76	118.76	115.22	116.40	116.40	39,498,898
16 Jul 2020	119.82	121.30	118.08	118.58	118.58	33,585,809
15 Jul 2020	119.50	121.40	118.02	120.30	120.30	60,019,172
14 Jul 2020	118.28	120.20	116.46	119.36	119.36	42,241,323
13 Jul 2020	121.22	121.64	116.70	119.56	119.56	50,200,490
10 Jul 2020	111.62	118.06	111.00	117.76	117.76	34,170,193
09 Jul 2020	115.70	116.00	111.66	111.96	111.96	30,987,302
08 Jul 2020	114.00	115.70	113.90	114.40	114.40	22,682,955
07 Jul 2020	116.10	117.29	114.66	114.96	114.96	30,825,878
06 Jul 2020	117.00	128.00	115.94	117.30	117.30	33,569,883
03 Jul 2020	117.90	118.38	114.24	115.72	115.72	32,838,722
02 Jul 2020	115.06	119.54	113.90	117.90	117.90	49,917,085
01 Jul 2020	115.22	116.08	112.38	113.54	113.54	28,248,870
30 Jun 2020	115.12	115.95	112.56	114.42	114.42	37,348,805
29 Jun 2020	111.00	115.36	110.10	114.50	114.50	49,161,840
26 Jun 2020	114.24	115.40	110.98	110.98	110.98	34,718,153
25 Jun 2020	111.00	113.76	109.70	112.62	112.62	68,711,572
24 Jun 2020	116.16	117.90	111.84	111.86	111.86	44,141,039
23 Jun 2020	116.06	118.98	115.20	116.90	116.90	41,982,797
22 Jun 2020	115.84	118.50	114.58	115.30	115.30	76,213,234
19 Jun 2020	120.12	120.64	116.56	116.56	116.56	95,260,381
18 Jun 2020	118.86	121.00	117.05	118.64	118.64	58,057,406
17 Jun 2020	122.90	124.28	118.36	119.38	119.38	52,763,860
16 Jun 2020	121.46	126.48	119.16	122.68	122.68	73,561,276
15 Jun 2020	112.20	118.82	113.02	116.10	116.10	45,669,811
12 Jun 2020	112.50	121.40	112.00	117.06	117.06	69,936,980
11 Jun 2020	119.20	120.76	114.00	115.00	115.00	76,691,563
10 Jun 2020	126.28	130.28	123.36	124.00	124.00	61,592,626
09 Jun 2020	131.74	132.46	124.56	125.28	125.28	91,790,897
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22523,428.70-65.64(-0.28%)

HANG SENG24,642.60-276.18(-1.11%)

CRUDE OIL38.74+0.18(+0.47%)

All Markets Summit: Road to Recovery

Barclays PLC (BARC.L)

NIKKEI 225
23,428.70
-65.64(-0.28%)

HANG SENG
24,642.60
-276.18(-1.11%)

CRUDE OIL
38.74
+0.18(+0.47%)