U.S. Markets close in 6 hrs 27 mins

Barclays PLC (BARC.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
187.70+0.25 (+0.13%)
As of 2:17PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2017186.90188.40185.90187.70187.7010,913,838
Sep 18, 2017188.10190.41186.80187.45187.4525,217,243
Sep 15, 2017188.75190.41186.05186.65186.6569,312,959
Sep 14, 2017191.05192.60188.85189.80189.8045,577,631
Sep 13, 2017190.55193.75189.70191.55191.5566,004,703
Sep 12, 2017186.65192.50185.69191.35191.3557,524,204
Sep 11, 2017189.00189.00183.90186.65186.6586,562,472
Sep 08, 2017183.75188.40183.10187.60187.6038,784,724
Sep 07, 2017186.20186.75183.85184.00184.0029,051,035
Sep 06, 2017186.60187.60184.70185.85185.8533,111,872
Sep 05, 2017190.35190.63187.50187.90187.9022,060,310
Sep 04, 2017189.90191.40189.45190.20190.2015,619,212
Sep 01, 2017193.85194.40190.30192.15192.1523,383,295
Aug 31, 2017191.50192.25190.00191.10191.1032,271,117
Aug 30, 2017191.90193.50190.69190.70190.7024,268,026
Aug 29, 2017194.30194.30189.43190.35190.3531,951,300
Aug 25, 2017195.15195.84194.20194.30194.3021,900,389
Aug 24, 2017193.50195.70193.05194.50194.5027,528,155
Aug 23, 2017192.30194.75192.10192.85192.8526,929,957
Aug 22, 2017194.45194.95192.85193.30193.3024,295,794
Aug 21, 2017194.05194.60192.25193.25193.2527,412,481
Aug 18, 2017195.00196.20193.30195.65195.6532,289,600
Aug 17, 2017199.70200.65196.90197.25197.2532,882,767
Aug 16, 2017201.30201.95200.74200.75200.7520,662,125
Aug 15, 2017200.65202.15199.20200.45200.4525,083,848
Aug 14, 2017200.70202.50199.50199.80199.8026,733,473
Aug 11, 2017203.25203.91198.95199.35199.3538,018,819
Aug 10, 2017207.10210.00204.37204.80204.8035,019,576
Aug 10, 20171 Dividend
Aug 09, 2017209.15209.85206.30208.75207.7544,309,770
Aug 08, 2017211.15211.20209.45210.35209.3421,010,826
Aug 07, 2017210.00211.00209.18210.00208.9940,789,337
Aug 04, 2017207.25210.75207.25210.35209.3425,077,232
Aug 03, 2017206.80208.85205.20208.50207.5054,506,181
Aug 02, 2017207.00208.00205.62207.70206.7132,057,721
Aug 01, 2017204.30207.40203.65206.60205.6158,112,789
Jul 31, 2017203.95206.40201.20203.00202.0350,907,891
Jul 28, 2017207.35213.90202.45205.10204.1246,984,715
Jul 27, 2017210.00211.30207.95208.60207.6035,748,314
Jul 26, 2017209.70212.75208.40211.20210.1934,818,852
Jul 25, 2017206.50211.05206.35209.70208.7032,927,851
Jul 24, 2017204.45207.88203.37205.50204.5245,887,652
Jul 21, 2017207.60207.85203.80205.05204.0731,192,222
Jul 20, 2017206.80208.85205.05208.20207.2026,480,344
Jul 19, 2017205.85206.65204.15206.30205.3132,844,722
Jul 18, 2017208.50209.25204.55205.05204.0732,392,948
Jul 17, 2017208.95209.80207.03209.05208.0515,960,482
Jul 14, 2017212.00212.60207.35208.50207.5047,490,398
Jul 13, 2017210.50213.15208.50211.30210.2949,329,661
Jul 12, 2017206.55210.20206.00208.00207.0029,155,254
Jul 11, 2017208.30208.95205.18205.75204.7619,801,390
Jul 10, 2017209.35210.00206.36207.70206.7124,280,854
Jul 07, 2017209.00209.55206.50208.15207.1527,769,804
Jul 06, 2017205.65210.00203.65209.15208.1536,322,682
Jul 05, 2017207.30207.30203.44204.20203.2237,017,298
Jul 04, 2017206.00209.35205.30206.95205.9628,407,424
Jul 03, 2017203.55207.60203.55207.05206.0632,201,762
Jun 30, 2017205.95207.15202.00202.75201.785,096,293
Jun 29, 2017205.55210.26205.10205.50204.5215,823,763
Jun 28, 2017201.95204.60200.90203.45202.4810,363,102
Jun 27, 2017200.35203.85199.70202.61201.649,336,346
Jun 26, 2017198.35202.10197.48197.48196.5351,037,539
Jun 23, 2017195.90198.90194.45197.55196.6015,458,558
Jun 22, 2017199.85199.75195.45196.00195.0613,633,620
Jun 21, 2017201.90202.15199.70200.15199.195,449,453
Jun 20, 2017206.30207.05202.79202.80201.834,038,453
Jun 19, 2017204.50207.40204.15206.75205.763,019,939
Jun 16, 2017203.85206.30201.70203.25202.2863,714,189
Jun 15, 2017203.60203.80200.80203.15202.1837,791,049
Jun 14, 2017206.95208.20203.50203.50202.5371,255,468
Jun 13, 2017206.65208.30205.65206.30205.3137,023,332
Jun 12, 2017206.05207.64204.20205.25204.2734,223,624
Jun 09, 2017203.50207.55202.10206.60205.6168,772,462
Jun 08, 2017209.15209.15202.30205.40204.4260,463,671
Jun 07, 2017209.90213.95208.05208.15207.1545,634,186
Jun 06, 2017210.85211.60208.90209.50208.5029,144,274
Jun 05, 2017211.15211.90209.54211.70210.6922,486,743
Jun 02, 2017212.55214.45210.47210.90209.8934,571,548
Jun 01, 2017211.10214.56208.10211.10210.0948,295,008
May 31, 2017209.20215.40206.60210.00208.9979,506,925
May 30, 2017211.65211.65208.30209.20208.2036,400,400
May 26, 2017213.50213.75209.59211.65210.6432,508,938
May 25, 2017216.70217.10212.95214.05213.0221,482,505
May 24, 2017214.30216.73213.20216.45215.4142,715,516
May 23, 2017213.95217.25213.65214.25213.2241,267,517
May 22, 2017214.60216.10212.68213.65212.6330,438,685
May 19, 2017213.55214.15210.14213.70212.6853,924,313
May 18, 2017208.10213.15205.10212.25211.2358,947,592
May 17, 2017213.00213.30208.60209.50208.5041,009,680
May 16, 2017211.30213.25209.20211.60210.5932,886,360
May 15, 2017206.70210.90205.50210.60209.5955,592,453
May 12, 2017206.05206.46204.75205.90204.9130,616,010
May 11, 2017210.90210.90205.65206.55205.5636,617,684
May 10, 2017206.00210.40205.50209.95208.9443,534,561
May 09, 2017205.80207.15204.82205.30204.3231,076,614
May 08, 2017206.70209.35204.50204.90203.9249,673,081
May 05, 2017207.75209.90205.75206.35205.3661,065,156
May 04, 2017209.95212.10207.95211.85210.8442,576,213
May 03, 2017206.00209.95205.80208.95207.9540,394,551
May 02, 2017209.95211.70207.20209.85208.8478,983,672
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...