BARC.L Historical Prices | BARCLAYS Stock

Dow

0.06% Nasdaq

0.01%

Barclays PLC (BARC.L)

-LSE

317.00 4.45(1.38%) May 24, 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	324.45	325.45	316.20	317.00	48,466,900	317.00
May 23, 2013	320.10	324.03	317.50	321.45	67,452,000	321.45
May 22, 2013	325.00	338.20	323.05	333.85	77,314,300	333.85
May 21, 2013	324.55	326.10	320.03	323.30	39,763,000	323.30
May 20, 2013	326.75	330.70	322.90	326.20	45,030,600	326.20
May 17, 2013	319.95	330.00	319.00	326.80	58,962,400	326.80
May 16, 2013	318.45	324.50	317.85	320.40	38,453,900	320.40
May 15, 2013	314.50	320.95	305.00	318.65	45,285,200	318.65
May 14, 2013	314.00	314.05	308.50	314.05	31,035,500	314.05
May 13, 2013	314.00	314.45	308.15	312.55	29,486,900	312.55
May 10, 2013	311.00	315.59	309.70	314.40	68,807,200	314.40
May 9, 2013	310.00	314.51	307.75	310.00	38,236,100	310.00
May 8, 2013	306.30	311.50	305.70	308.80	37,033,100	308.80
May 7, 2013	303.40	314.00	299.10	307.40	83,717,400	307.40
May 6, 2013	296.10	296.10	296.10	296.10	0	296.10
May 3, 2013	289.15	298.95	287.96	296.10	65,694,500	296.10
May 2, 2013	288.00	291.60	283.40	288.90	32,403,800	288.90
May 1, 2013	289.95	293.50	286.25	288.70	16,198,400	288.70
Apr 30, 2013	287.50	294.00	284.60	286.05	63,727,600	286.05
Apr 29, 2013	291.45	295.25	288.05	289.90	41,836,300	289.90
Apr 26, 2013	292.75	296.00	287.60	290.70	54,157,800	290.70
Apr 25, 2013	294.55	301.04	290.45	293.70	46,446,800	293.70
Apr 24, 2013	293.70	316.00	291.45	294.55	83,561,300	294.55
Apr 23, 2013	286.65	300.45	286.65	298.30	48,691,900	298.30
Apr 22, 2013	289.90	296.80	288.80	289.50	43,460,000	289.50
Apr 19, 2013	285.15	287.77	282.75	286.35	30,177,700	286.35
Apr 18, 2013	292.00	292.60	280.85	283.75	41,624,900	283.75
Apr 17, 2013	298.90	299.95	286.70	290.30	42,097,400	290.30
Apr 16, 2013	293.15	299.07	290.39	294.80	27,627,700	294.80
Apr 15, 2013	298.10	300.00	289.90	296.75	27,390,600	296.75
Apr 12, 2013	302.10	303.45	296.54	299.30	26,642,400	299.30
Apr 11, 2013	298.20	307.42	295.80	303.90	48,519,500	303.90
Apr 10, 2013	288.10	301.65	286.85	298.25	50,826,300	298.25
Apr 9, 2013	280.20	288.00	280.20	286.00	51,991,300	286.00
Apr 8, 2013	282.35	282.80	276.00	277.20	40,715,300	277.20
Apr 5, 2013	284.95	291.38	273.34	280.00	47,144,800	280.00
Apr 4, 2013	289.85	293.40	284.90	284.90	82,054,100	284.90
Apr 3, 2013	296.80	297.77	288.30	289.30	29,258,900	289.30
Apr 2, 2013	291.40	298.88	289.75	297.50	42,134,900	297.50
Apr 1, 2013	291.15	291.15	291.15	291.15	0	291.15
Mar 29, 2013	291.15	291.15	291.15	291.15	0	291.15
Mar 28, 2013	288.05	294.70	285.40	291.15	35,909,700	291.15
Mar 27, 2013	289.10	296.54	283.55	287.90	50,110,700	287.90
Mar 26, 2013	283.85	288.35	277.00	287.20	55,205,100	287.20
Mar 25, 2013	296.80	300.85	277.62	282.10	75,693,500	282.10
Mar 22, 2013	295.00	297.69	291.54	292.00	59,315,800	292.00
Mar 21, 2013	295.00	297.78	293.01	294.60	38,515,400	294.60
Mar 20, 2013	299.35	301.27	292.93	295.20	60,367,300	295.20
Mar 19, 2013	305.25	307.45	295.30	297.50	53,872,400	297.50
Mar 18, 2013	310.40	311.87	303.50	305.95	72,535,000	305.95
Mar 15, 2013	317.55	326.43	317.55	320.05	126,858,900	320.05
Mar 14, 2013	317.25	318.75	312.65	317.90	42,131,200	317.90
Mar 13, 2013	311.25	314.83	308.05	314.70	28,170,700	314.70
Mar 12, 2013	312.40	317.89	311.33	313.15	32,113,900	313.15
Mar 11, 2013	316.90	317.65	309.80	311.50	38,706,600	311.50
Mar 8, 2013	313.25	319.95	311.55	318.60	52,461,100	318.60
Mar 7, 2013	304.70	311.35	304.03	309.50	50,302,900	309.50
Mar 6, 2013	306.50	309.85	301.70	302.15	33,325,800	302.15
Mar 5, 2013	303.05	308.90	302.15	307.45	35,103,100	307.45
Mar 4, 2013	301.80	302.75	297.65	300.40	29,276,200	300.40
Mar 1, 2013	306.50	308.15	291.70	303.45	52,388,300	303.45
Feb 28, 2013	304.25	309.40	302.50	307.00	48,047,500	307.00
Feb 27, 2013	302.10	303.75	295.55	301.80	53,055,400	301.80
Feb 26, 2013	293.65	315.65	290.00	297.00	105,678,100	297.00
Feb 25, 2013	310.00	318.74	309.05	311.65	99,152,100	311.65
Feb 22, 2013	307.15	312.80	306.00	307.00	39,400,800	307.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BARC.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Barclays PLC (BARC.L)