U.S. Markets close in 1 hr 6 mins

Barclays PLC (BARC.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
214.25+0.60 (+0.28%)
At close: 5:07PM BST
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017213.95217.25213.65214.25214.2541,267,517
May 22, 2017214.60216.10212.68213.65213.6530,438,685
May 19, 2017213.55214.15210.14213.70213.7053,924,313
May 18, 2017208.10213.15205.10212.25212.2558,947,592
May 17, 2017213.00213.30208.60209.50209.5041,009,680
May 16, 2017211.30213.25209.20211.60211.6032,886,360
May 15, 2017206.70210.90205.50210.60210.6055,592,453
May 12, 2017206.05206.46204.75205.90205.9030,616,010
May 11, 2017210.90210.90205.65206.55206.5536,617,684
May 10, 2017206.00210.40205.50209.95209.9543,534,561
May 09, 2017205.80207.15204.82205.30205.3031,076,614
May 08, 2017206.70209.35204.50204.90204.9049,673,081
May 05, 2017207.75209.90205.75206.35206.3561,065,156
May 04, 2017209.95212.10207.95211.85211.8542,576,213
May 03, 2017206.00209.95205.80208.95208.9540,394,551
May 02, 2017209.95211.70207.20209.85209.8578,983,672
Apr 28, 2017213.00218.09207.75212.25212.2599,386,155
Apr 27, 2017223.15225.15223.15223.95223.9560,183,495
Apr 26, 2017222.80225.50220.10224.65224.6542,177,568
Apr 25, 2017218.70223.40217.70222.80222.8044,227,722
Apr 24, 2017215.65220.15213.63219.20219.2065,475,250
Apr 21, 2017207.30209.40205.89207.95207.9537,576,926
Apr 20, 2017207.65209.40206.10207.75207.7539,346,696
Apr 19, 2017206.40209.90206.40208.50208.5040,331,126
Apr 18, 2017212.65213.00205.60207.30207.3056,685,240
Apr 13, 2017213.75213.75210.10212.65212.6542,248,903
Apr 12, 2017215.80218.11213.50213.70213.7031,565,816
Apr 11, 2017216.30217.61213.70215.00215.0037,315,733
Apr 10, 2017215.50216.85212.75216.20216.2030,052,090
Apr 07, 2017214.65215.65213.73215.30215.3039,411,693
Apr 06, 2017216.65217.30213.60216.40216.4046,255,713
Apr 05, 2017218.65219.92215.80218.60218.6042,916,752
Apr 04, 2017221.15223.00216.70217.75217.7548,827,684
Apr 03, 2017225.05225.25220.40221.45221.4532,265,178
Mar 31, 2017227.80227.95225.09225.10225.1047,777,985
Mar 30, 2017226.90228.45224.70228.05228.0542,483,919
Mar 29, 2017228.55228.96224.95227.30227.3025,611,188
Mar 28, 2017226.15228.40224.00228.10228.1036,878,067
Mar 27, 2017224.00229.95220.90224.20224.2041,205,128
Mar 24, 2017226.15227.75224.73226.95226.9540,143,210
Mar 23, 2017225.20225.50222.95223.90223.9034,561,906
Mar 22, 2017228.05229.44221.94224.55224.5563,753,003
Mar 21, 2017229.50233.24227.45230.00230.0043,334,005
Mar 20, 2017229.35230.75227.85228.30228.3023,214,061
Mar 17, 2017235.00235.35229.09230.40230.4073,609,268
Mar 16, 2017229.15230.20227.60229.45229.4550,162,188
Mar 15, 2017226.65228.80225.65227.50227.5043,924,854
Mar 14, 2017230.50230.50225.95226.55226.5543,785,364
Mar 13, 2017232.00232.00229.00230.20230.2031,282,402
Mar 10, 2017232.40234.15230.85231.85231.8540,321,888
Mar 09, 2017231.00233.50230.00232.20232.2040,862,590
Mar 08, 2017226.05233.70225.95232.30232.3051,738,303
Mar 07, 2017227.30228.65226.10227.05227.0535,044,891
Mar 06, 2017228.80229.95226.90226.95226.9532,187,324
Mar 03, 2017225.75231.80225.25231.40231.4045,689,044
Mar 02, 2017230.40235.15229.10229.50229.5058,832,685
Mar 02, 20172 Dividend
Mar 01, 2017228.10233.40224.58232.90232.9056,748,348
Feb 28, 2017224.50227.45222.75226.50226.5067,908,759
Feb 27, 2017225.00228.55224.10225.00225.00141,718,211
Feb 24, 2017229.45238.82221.98225.90225.9045,639,146
Feb 23, 2017240.00244.40224.75229.05229.05101,825,857
Feb 22, 2017238.00240.20233.20235.15235.1541,900,244
Feb 21, 2017235.85237.55233.50235.95235.9527,779,089
Feb 20, 2017237.80240.02236.96237.50237.5039,921,131
Feb 17, 2017237.10237.21233.55237.00237.0039,329,071
Feb 16, 2017238.75240.70237.31238.00238.0034,933,624
Feb 15, 2017236.00241.00234.74239.25239.2556,437,420
Feb 14, 2017231.20236.60230.70235.25235.2542,280,267
Feb 13, 2017228.70233.35228.25232.35232.3543,470,017
Feb 10, 2017231.05231.35226.60228.65228.6536,606,240
Feb 09, 2017226.00230.20225.65229.55229.5535,017,596
Feb 08, 2017225.65227.80221.10224.95224.9541,800,806
Feb 07, 2017226.60229.15225.45226.05226.0533,574,738
Feb 06, 2017229.50233.35227.35227.40227.4042,267,862
Feb 03, 2017222.50230.15221.30228.85228.8543,542,033
Feb 02, 2017223.90224.70220.20221.35221.3542,923,195
Feb 01, 2017221.75223.95219.95222.10222.1032,776,938
Jan 31, 2017222.80226.05219.10219.45219.4548,441,418
Jan 30, 2017227.60228.10222.80223.40223.4068,379,387
Jan 27, 2017231.85234.57228.45230.60230.6028,619,310
Jan 26, 2017232.00236.18231.60232.35232.3552,157,732
Jan 25, 2017230.05233.00230.05230.85230.8541,402,288
Jan 24, 2017225.80229.40225.75228.65228.6536,563,063
Jan 23, 2017225.25225.30222.15224.50224.5028,342,201
Jan 20, 2017228.00229.45226.40227.40227.4054,380,881
Jan 19, 2017229.30235.02226.80228.30228.3037,558,870
Jan 18, 2017231.35235.02226.25227.60227.6043,766,069
Jan 17, 2017229.00235.55229.00231.60231.6048,407,947
Jan 16, 2017233.50233.50229.20231.10231.1028,280,597
Jan 13, 2017231.05236.15231.05235.25235.2539,301,433
Jan 12, 2017232.80235.05231.70232.25232.2528,992,021
Jan 11, 2017236.55237.50231.75234.20234.2036,655,762
Jan 10, 2017233.65237.30230.05236.25236.2531,718,216
Jan 09, 2017239.00240.00232.55234.05234.0532,589,710
Jan 06, 2017231.75235.95231.50235.25235.2528,600,450
Jan 05, 2017234.50236.90230.85232.55232.5536,901,986
Jan 04, 2017233.45235.00231.17235.00235.0031,177,764
Jan 03, 2017223.45234.55223.45231.90231.9055,552,090
Dec 30, 2016221.35223.45220.08223.45223.4515,871,501
*Close price adjusted for dividends and splits.
Loading more data...