LSE - Delayed Quote GBp

Barclays PLC (BARC.L)

204.00 +12.86 (+6.73%)
At close: 4:55 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 195.96 206.70 194.00 204.00 204.00 152,900,222
Apr 24, 2024 192.56 193.46 190.24 191.14 191.14 159,914,286
Apr 23, 2024 191.24 193.58 190.48 192.24 192.24 81,046,062
Apr 22, 2024 188.16 190.04 186.84 189.18 189.18 42,043,695
Apr 19, 2024 182.28 185.90 181.50 185.84 185.84 59,013,824
Apr 18, 2024 181.30 183.98 181.14 183.98 183.98 72,982,970
Apr 17, 2024 177.78 181.10 177.41 179.94 179.94 58,349,174
Apr 16, 2024 178.94 180.48 176.24 178.48 178.48 144,230,906
Apr 15, 2024 183.80 185.00 182.20 183.14 183.14 41,143,593
Apr 12, 2024 185.14 186.71 182.46 182.86 182.86 67,912,255
Apr 11, 2024 186.92 188.93 182.56 183.64 183.64 80,275,550
Apr 10, 2024 189.94 190.96 187.40 189.48 189.48 51,917,164
Apr 9, 2024 192.44 193.44 188.90 188.90 188.90 50,866,409
Apr 8, 2024 189.32 193.68 188.30 193.18 193.18 42,259,039
Apr 5, 2024 190.06 191.48 188.56 189.74 189.74 45,929,447
Apr 4, 2024 188.74 194.80 187.77 193.16 193.16 101,520,061
Apr 3, 2024 183.54 189.24 183.52 188.54 188.54 73,013,964
Apr 2, 2024 181.96 185.52 181.90 184.12 184.12 95,958,125
Mar 28, 2024 183.32 185.74 182.82 183.20 183.20 54,858,025
Mar 27, 2024 179.64 183.28 179.64 181.52 181.52 85,794,046
Mar 26, 2024 181.00 181.82 179.96 180.78 180.78 128,129,984
Mar 25, 2024 180.72 182.68 179.94 181.48 181.48 82,797,106
Mar 22, 2024 181.62 182.86 179.84 180.80 180.80 34,353,481
Mar 21, 2024 179.00 184.11 178.76 181.84 181.84 81,665,407
Mar 20, 2024 174.06 175.98 173.80 175.74 175.74 88,814,638
Mar 19, 2024 175.80 176.80 174.10 175.06 175.06 38,894,707
Mar 18, 2024 176.62 177.50 175.70 176.52 176.52 43,582,971
Mar 15, 2024 174.14 178.64 174.00 176.92 176.92 117,586,336
Mar 14, 2024 176.56 177.78 173.82 174.40 174.40 42,841,599
Mar 13, 2024 177.64 179.32 175.02 177.06 177.06 79,857,591
Mar 12, 2024 174.66 178.46 174.01 177.58 177.58 63,898,102
Mar 11, 2024 169.38 174.38 169.06 173.80 173.80 137,094,836
Mar 8, 2024 172.64 173.88 168.04 172.24 172.24 59,143,288
Mar 7, 2024 171.20 173.44 170.26 173.06 173.06 111,717,909
Mar 6, 2024 169.00 173.51 168.87 170.92 170.92 87,938,434
Mar 5, 2024 168.24 170.32 167.62 169.46 169.46 55,762,395
Mar 4, 2024 168.32 170.46 167.28 170.14 170.14 73,813,990
Mar 1, 2024 165.12 172.08 164.98 169.52 169.52 187,325,677
Feb 29, 2024 5.30 Dividend
Feb 29, 2024 163.66 166.66 162.18 164.46 164.46 110,800,848
Feb 28, 2024 166.18 169.90 166.14 168.90 163.60 56,183,655
Feb 27, 2024 164.60 167.48 164.60 166.86 161.62 38,751,376
Feb 26, 2024 162.90 167.14 162.82 165.84 160.64 59,511,408
Feb 23, 2024 162.86 164.88 162.38 163.74 158.60 55,444,497
Feb 22, 2024 163.28 164.32 159.10 163.68 158.54 53,761,544
Feb 21, 2024 162.80 166.68 159.39 162.76 157.65 163,049,918
Feb 20, 2024 157.54 162.98 149.76 161.80 156.72 143,877,464
Feb 19, 2024 146.56 150.46 146.50 149.00 144.32 38,658,012
Feb 16, 2024 144.84 147.88 143.20 146.72 142.12 38,348,527
Feb 15, 2024 143.00 144.45 141.67 143.42 138.92 55,601,953
Feb 14, 2024 140.48 143.20 140.48 142.02 137.56 17,014,136
Feb 13, 2024 142.86 143.31 139.54 140.48 136.07 91,445,142
Feb 12, 2024 142.22 143.62 141.16 142.88 138.40 22,934,953
Feb 9, 2024 143.84 144.40 141.10 142.28 137.82 28,838,646
Feb 8, 2024 145.36 146.02 143.04 143.16 138.67 21,760,942
Feb 7, 2024 146.36 147.00 143.04 144.40 139.87 77,270,341
Feb 6, 2024 146.52 147.88 146.16 146.30 141.71 48,838,185
Feb 5, 2024 150.66 151.28 145.34 145.68 141.11 66,340,122
Feb 2, 2024 148.76 152.01 148.44 150.72 145.99 31,830,750
Feb 1, 2024 146.44 149.36 145.14 146.04 141.46 30,614,570
Jan 31, 2024 150.90 151.22 148.42 148.42 143.76 67,089,613
Jan 30, 2024 148.60 150.62 147.94 150.26 145.54 21,202,090
Jan 29, 2024 149.42 150.66 147.35 147.54 142.91 31,299,311
Jan 26, 2024 146.76 150.40 146.48 149.24 144.56 29,055,466
Jan 25, 2024 146.96 147.58 145.02 145.38 140.82 47,524,415
Jan 24, 2024 148.32 149.64 146.44 147.34 142.72 84,852,530
Jan 23, 2024 145.76 147.90 145.74 146.78 142.17 27,395,162
Jan 22, 2024 143.66 145.64 143.12 144.94 140.39 36,259,223
Jan 19, 2024 142.38 143.04 140.36 141.04 136.61 113,629,727
Jan 18, 2024 140.84 141.94 139.42 140.72 136.30 42,768,637
Jan 17, 2024 140.20 141.85 138.40 140.68 136.27 45,080,070
Jan 16, 2024 143.94 145.08 141.19 141.40 136.96 35,953,235
Jan 15, 2024 145.32 147.04 144.30 144.98 140.43 133,986,526
Jan 12, 2024 146.38 149.15 145.54 145.54 140.97 50,953,321
Jan 11, 2024 152.00 152.64 144.82 145.58 141.01 91,243,689
Jan 10, 2024 152.88 154.52 152.32 152.64 147.85 69,093,738
Jan 9, 2024 153.26 154.96 153.26 154.28 149.44 18,430,452
Jan 8, 2024 154.14 155.68 153.96 154.82 149.96 103,418,887
Jan 5, 2024 153.34 156.38 152.70 155.60 150.72 37,399,562
Jan 4, 2024 153.00 155.84 152.58 155.58 150.70 108,657,862
Jan 3, 2024 155.30 156.40 152.15 153.12 148.32 60,606,163
Jan 2, 2024 154.10 155.50 153.40 155.28 150.41 94,542,523
Dec 29, 2023 153.38 153.82 152.96 153.78 148.95 10,578,303
Dec 28, 2023 153.46 154.04 152.80 153.50 148.68 21,442,794
Dec 27, 2023 152.60 154.72 150.86 153.66 148.84 26,184,336
Dec 22, 2023 149.90 152.08 149.88 151.78 147.02 13,070,297
Dec 21, 2023 150.04 152.56 148.88 151.42 146.67 55,268,216
Dec 20, 2023 151.22 152.36 146.76 151.64 146.88 75,955,329
Dec 19, 2023 145.56 148.48 144.74 147.66 143.03 42,444,436
Dec 18, 2023 145.20 148.02 144.18 146.50 141.90 22,514,276
Dec 15, 2023 150.78 151.76 145.97 146.64 142.04 103,975,982
Dec 14, 2023 143.90 150.60 143.42 150.00 145.29 176,673,102
Dec 13, 2023 140.54 142.54 139.46 141.08 136.65 59,678,930
Dec 12, 2023 143.04 143.90 141.60 141.68 137.23 36,126,207
Dec 11, 2023 143.82 144.64 141.70 142.50 138.03 59,341,287
Dec 8, 2023 140.72 144.60 139.28 143.28 138.78 58,692,654
Dec 7, 2023 139.20 141.10 138.10 140.14 135.74 44,771,743
Dec 6, 2023 140.46 141.26 138.34 140.24 135.84 309,071,142
Dec 5, 2023 136.50 140.50 136.50 139.46 135.08 117,463,540
Dec 4, 2023 142.80 143.72 141.39 142.98 138.49 58,569,218
Dec 1, 2023 141.28 143.34 140.76 142.36 137.89 34,100,824
Nov 30, 2023 140.52 142.04 139.16 141.04 136.61 88,216,617
Nov 29, 2023 138.88 140.84 138.30 140.30 135.90 37,260,280
Nov 28, 2023 139.60 141.32 138.78 140.12 135.72 37,092,272
Nov 27, 2023 141.22 142.72 140.20 140.20 135.80 16,277,027
Nov 24, 2023 140.68 142.02 139.28 141.64 137.20 21,281,303
Nov 23, 2023 139.68 141.24 137.48 140.24 135.84 44,680,451
Nov 22, 2023 141.52 142.58 139.64 139.98 135.59 33,759,659
Nov 21, 2023 141.50 143.38 140.16 141.72 137.27 20,885,928
Nov 20, 2023 142.80 143.66 141.80 142.54 138.07 39,490,867
Nov 17, 2023 140.10 143.20 137.58 142.80 138.32 39,566,527
Nov 16, 2023 138.93 141.08 137.80 139.04 134.68 40,382,923
Nov 15, 2023 139.00 142.20 138.68 139.88 135.49 64,647,934
Nov 14, 2023 136.48 138.64 135.14 138.46 134.12 26,715,991
Nov 13, 2023 136.56 137.30 134.58 136.74 132.45 31,803,455
Nov 10, 2023 136.46 136.56 134.10 135.58 131.33 25,413,757
Nov 9, 2023 135.94 137.61 134.84 136.98 132.68 57,710,185
Nov 8, 2023 134.56 137.10 132.84 136.02 131.75 29,514,626
Nov 7, 2023 135.80 137.32 134.88 136.22 131.95 26,541,070
Nov 6, 2023 136.50 138.00 135.24 136.30 132.02 34,139,210
Nov 3, 2023 134.20 137.33 132.16 136.34 132.06 35,763,911
Nov 2, 2023 129.90 133.40 129.64 133.24 129.06 35,920,598
Nov 1, 2023 131.70 133.00 128.92 129.34 125.28 64,118,027
Oct 31, 2023 130.76 132.78 129.46 131.60 127.47 55,502,586
Oct 30, 2023 128.54 131.08 128.12 130.66 126.56 60,102,076
Oct 27, 2023 131.28 133.10 128.64 129.20 125.15 98,106,787
Oct 26, 2023 131.68 133.90 130.62 132.24 128.09 70,540,765
Oct 25, 2023 132.28 134.88 131.42 133.22 129.04 76,612,630
Oct 24, 2023 136.48 139.86 129.58 134.64 130.42 119,659,255
Oct 23, 2023 145.28 145.78 143.48 144.04 139.52 43,059,578
Oct 20, 2023 146.86 147.86 144.32 144.86 140.31 71,027,245
Oct 19, 2023 150.50 152.56 147.64 147.80 143.16 60,376,953
Oct 18, 2023 155.28 155.92 151.44 151.64 146.88 32,855,695
Oct 17, 2023 152.84 155.24 152.06 154.80 149.94 49,166,082
Oct 16, 2023 153.18 154.40 152.02 153.26 148.45 53,256,134
Oct 13, 2023 151.82 154.64 150.70 153.08 148.28 48,831,138
Oct 12, 2023 157.88 158.68 151.16 152.28 147.50 70,870,493
Oct 11, 2023 155.52 158.44 154.54 157.18 152.25 31,683,307
Oct 10, 2023 153.48 157.68 151.22 156.78 151.86 46,151,859
Oct 9, 2023 152.76 154.22 151.58 152.02 147.25 65,100,536
Oct 6, 2023 152.80 155.18 151.62 154.76 149.90 27,501,875
Oct 5, 2023 153.64 153.86 151.58 152.52 147.73 40,701,456
Oct 4, 2023 153.06 155.38 152.34 153.88 149.05 47,005,528
Oct 3, 2023 155.02 156.76 154.09 154.28 149.44 49,422,328
Oct 2, 2023 159.00 160.35 155.82 155.82 150.93 34,149,954
Sep 29, 2023 159.00 159.98 158.42 158.94 153.95 47,529,159
Sep 28, 2023 157.42 159.12 156.92 159.08 154.09 31,913,112
Sep 27, 2023 158.24 160.68 157.47 158.12 153.16 44,397,025
Sep 26, 2023 156.24 161.02 155.86 159.68 154.67 57,010,417
Sep 25, 2023 154.24 157.92 153.00 153.64 148.82 31,285,690
Sep 22, 2023 156.20 158.52 154.92 155.32 150.45 63,665,727
Sep 21, 2023 156.20 157.80 153.76 156.70 151.78 101,649,512
Sep 20, 2023 160.26 162.14 159.58 159.58 154.57 49,443,117
Sep 19, 2023 158.00 160.14 157.66 159.22 154.22 35,030,804
Sep 18, 2023 160.78 162.10 158.54 158.80 153.82 30,159,436
Sep 15, 2023 161.02 163.60 160.32 161.46 156.39 95,245,108
Sep 14, 2023 157.38 160.46 156.76 160.08 155.06 46,592,313
Sep 13, 2023 154.12 157.96 153.74 157.24 152.31 45,204,574
Sep 12, 2023 150.80 153.76 150.60 153.58 148.76 42,675,861
Sep 11, 2023 147.94 150.58 147.94 149.90 145.20 28,151,720
Sep 8, 2023 147.50 148.72 145.86 148.24 143.59 92,559,662
Sep 7, 2023 148.50 149.74 147.82 147.98 143.34 24,059,524
Sep 6, 2023 148.68 150.36 148.06 149.22 144.54 25,186,830
Sep 5, 2023 149.98 151.50 148.38 149.64 144.94 64,373,046
Sep 4, 2023 149.94 152.14 149.62 150.80 146.07 30,146,626
Sep 1, 2023 148.10 149.98 147.97 149.06 144.38 27,326,603
Aug 31, 2023 149.00 149.90 147.36 147.36 142.74 56,729,612
Aug 30, 2023 150.62 152.54 148.98 149.04 144.36 29,777,075
Aug 29, 2023 145.32 149.96 145.22 149.96 145.25 52,760,042
Aug 25, 2023 145.66 146.02 143.64 143.98 139.46 20,465,367
Aug 24, 2023 145.18 146.04 143.96 144.54 140.00 24,601,950
Aug 23, 2023 142.80 144.25 142.70 143.04 138.55 86,181,183
Aug 22, 2023 144.54 145.32 142.70 142.70 138.22 34,256,300
Aug 21, 2023 143.86 146.06 143.66 143.66 139.15 22,173,472
Aug 18, 2023 144.64 145.68 143.34 144.24 139.71 27,512,973
Aug 17, 2023 144.84 146.10 144.60 145.42 140.86 29,310,433
Aug 16, 2023 143.28 145.80 142.84 145.00 140.45 50,752,319
Aug 15, 2023 146.00 146.41 143.00 143.54 139.04 28,344,045
Aug 14, 2023 146.24 146.94 145.12 145.88 141.30 39,239,686
Aug 11, 2023 147.32 148.69 146.12 146.60 142.00 31,925,648
Aug 10, 2023 2.70 Dividend
Aug 10, 2023 147.64 149.28 147.10 148.00 143.36 36,325,951
Aug 9, 2023 149.56 150.74 148.76 148.90 141.61 86,031,726
Aug 8, 2023 149.20 150.54 146.08 147.08 139.88 40,910,767
Aug 7, 2023 151.12 152.52 149.92 150.82 143.44 40,570,055
Aug 4, 2023 150.00 152.09 149.04 150.74 143.36 26,360,950
Aug 3, 2023 145.96 150.14 144.96 149.16 141.86 57,132,976
Aug 2, 2023 148.50 150.18 145.98 146.46 139.29 57,040,917
Aug 1, 2023 154.00 155.52 151.42 151.42 144.01 41,550,164
Jul 31, 2023 155.24 156.70 154.96 154.96 147.38 41,439,055
Jul 28, 2023 153.12 156.70 153.04 155.74 148.12 37,756,906
Jul 27, 2023 156.00 158.84 153.06 155.40 147.79 104,746,692
Jul 26, 2023 162.00 164.06 160.29 164.06 156.03 27,428,782
Jul 25, 2023 164.84 165.15 163.28 163.52 155.52 18,551,553
Jul 24, 2023 161.16 164.54 161.06 164.36 156.32 17,236,701
Jul 21, 2023 164.24 165.10 162.72 163.26 155.27 48,356,749
Jul 20, 2023 164.50 166.44 164.36 164.36 156.32 29,099,236
Jul 19, 2023 163.48 164.60 161.30 164.28 156.24 118,509,859
Jul 18, 2023 155.50 159.38 154.86 159.38 151.58 39,312,111
Jul 17, 2023 154.34 156.96 154.34 156.06 148.42 19,453,247
Jul 14, 2023 155.70 157.52 154.94 155.10 147.51 41,907,830
Jul 13, 2023 154.66 156.56 154.04 155.70 148.08 71,642,871
Jul 12, 2023 150.78 157.14 150.48 154.80 147.22 47,980,417
Jul 11, 2023 148.38 150.02 148.24 149.86 142.53 48,047,287
Jul 10, 2023 147.76 149.50 147.46 148.72 141.44 23,448,396
Jul 7, 2023 146.18 149.44 146.18 148.72 141.44 29,450,409
Jul 6, 2023 147.90 148.77 145.92 146.70 139.52 38,697,741
Jul 5, 2023 151.00 152.66 149.40 150.04 142.70 43,163,289
Jul 4, 2023 155.04 156.24 151.98 152.56 145.09 17,870,487
Jul 3, 2023 154.58 156.76 154.32 155.62 148.00 28,280,882
Jun 30, 2023 152.82 154.60 152.44 153.38 145.87 39,518,151
Jun 29, 2023 148.68 152.57 148.53 151.32 143.91 41,115,318
Jun 28, 2023 147.02 148.98 146.67 148.34 141.08 28,271,599
Jun 27, 2023 145.26 147.32 144.32 146.32 139.16 21,529,834
Jun 26, 2023 144.62 145.62 141.26 144.92 137.83 33,921,705
Jun 23, 2023 145.52 146.18 143.30 145.22 138.11 41,598,622
Jun 22, 2023 149.66 149.76 146.88 146.96 139.77 52,493,524
Jun 21, 2023 153.32 154.14 151.38 151.46 144.05 41,614,170
Jun 20, 2023 153.56 156.04 153.26 154.32 146.77 19,125,932
Jun 19, 2023 153.70 155.86 153.12 153.46 145.95 13,924,531
Jun 16, 2023 154.08 155.38 153.00 153.94 146.41 101,253,358
Jun 15, 2023 157.44 157.76 153.12 153.80 146.27 77,609,910
Jun 14, 2023 157.04 158.78 156.70 157.44 149.73 20,989,017
Jun 13, 2023 155.48 157.44 153.88 156.76 149.09 103,425,892
Jun 12, 2023 157.08 157.63 155.18 155.24 147.64 26,578,620
Jun 9, 2023 157.62 158.36 155.62 156.34 148.69 31,345,921
Jun 8, 2023 158.78 159.64 156.94 157.60 149.89 17,716,412
Jun 7, 2023 158.28 158.62 156.44 158.24 150.50 23,106,469
Jun 6, 2023 154.98 158.22 153.34 158.20 150.46 24,565,612
Jun 5, 2023 157.16 158.58 154.54 155.78 148.16 17,458,498
Jun 2, 2023 154.00 157.36 153.98 156.76 149.09 46,644,665
Jun 1, 2023 152.02 154.24 151.28 152.62 145.15 66,415,327
May 31, 2023 154.80 155.42 150.54 151.34 143.93 87,428,261
May 30, 2023 157.02 157.96 155.08 155.80 148.17 18,218,560
May 26, 2023 157.90 158.02 154.30 157.32 149.62 35,862,972
May 25, 2023 157.98 158.68 155.40 156.98 149.30 21,692,176
May 24, 2023 161.34 161.68 157.76 158.66 150.89 26,590,965
May 23, 2023 160.36 163.76 159.86 163.44 155.44 25,118,768
May 22, 2023 158.32 161.01 157.82 160.08 152.25 48,913,521
May 19, 2023 158.60 160.38 157.48 159.42 151.62 39,076,824
May 18, 2023 157.76 159.28 157.58 158.06 150.32 24,764,647
May 17, 2023 153.32 156.24 152.80 155.96 148.33 19,770,009
May 16, 2023 155.22 156.58 154.06 154.40 146.84 65,808,944
May 15, 2023 155.80 155.98 153.48 155.02 147.43 14,615,597
May 12, 2023 154.96 155.68 153.66 153.90 146.37 22,601,842
May 11, 2023 153.70 154.94 150.82 153.48 145.97 37,699,768
May 10, 2023 154.04 156.12 152.68 153.22 145.72 100,719,834
May 9, 2023 154.44 156.06 152.90 153.58 146.06 71,557,794
May 5, 2023 149.42 153.86 149.42 153.24 145.74 35,537,126
May 4, 2023 152.18 153.78 146.74 148.24 140.98 41,318,797
May 3, 2023 156.38 156.42 151.74 153.26 145.76 73,452,404
May 2, 2023 158.14 162.04 154.48 154.94 147.36 49,769,428
Apr 28, 2023 160.38 162.88 156.94 159.88 152.05 41,563,257
Apr 27, 2023 156.22 162.48 155.40 162.04 154.11 78,793,688
Apr 26, 2023 151.46 154.48 149.68 153.86 146.33 49,550,436
Apr 25, 2023 153.52 154.24 150.84 151.46 144.05 41,514,946

Related Tickers

HSBA.L HSBC Holdings plc
661.90
-0.26%
 
STAN.L Standard Chartered PLC
682.80
+0.53%
 
BNC.L Banco Santander, S.A.
407.50
0.00%
 
HSBC HSBC Holdings plc
41.80
+0.26%
 
UBSG.SW UBS Group AG
24.96
-0.24%
 
INGA.AS ING Groep N.V.
14.69
+0.16%
 
ABN.AS ABN AMRO Bank N.V.
15.88
-0.19%
 
0005.HK HSBC Holdings plc
64.750
+0.08%
 
UBS UBS Group AG
27.42
+0.21%
 
C Citigroup Inc.
61.73
-1.19%