Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Barclays PLC (BARC.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
196.88-6.67 (-3.28%)
At close: 04:36PM GMT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022199.88201.67195.06196.88196.8882,325,034
Jan 27, 2022200.85207.80200.40203.55203.5527,601,885
Jan 26, 2022199.16205.26198.76202.20202.2042,206,968
Jan 25, 2022192.18197.42192.18196.70196.7035,195,382
Jan 24, 2022197.60198.48189.16190.36190.3655,257,456
Jan 21, 2022202.00203.45198.06199.24199.2440,878,212
Jan 20, 2022206.15207.80202.95205.55205.5536,605,898
Jan 19, 2022209.50210.95206.35206.95206.9571,653,314
Jan 18, 2022214.70215.60209.80209.80209.8060,762,210
Jan 17, 2022218.25219.10214.15214.80214.8024,158,972
Jan 14, 2022217.30219.60213.48215.50215.5046,476,960
Jan 13, 2022211.50217.20211.30217.10217.1053,562,771
Jan 12, 2022209.30212.20209.00211.80211.8042,752,702
Jan 11, 2022208.55209.00206.10207.00207.0067,439,259
Jan 10, 2022206.45209.80205.05207.90207.9038,889,136
Jan 07, 2022201.00205.25200.15205.25205.2540,109,355
Jan 06, 2022196.28201.05195.22200.45200.4529,020,547
Jan 05, 2022196.70199.20196.34197.92197.9228,170,350
Jan 04, 2022192.94197.50190.30196.66196.6640,400,336
Dec 31, 2021187.98188.54186.32187.00187.008,016,884
Dec 30, 2021187.86189.36187.74188.06188.068,830,898
Dec 29, 2021190.00190.30187.66188.50188.5017,383,167
Dec 24, 2021187.90188.40186.24187.44187.445,005,050
Dec 23, 2021187.36188.28186.98187.40187.4025,626,748
Dec 22, 2021184.24186.82184.18185.84185.8434,376,929
Dec 21, 2021181.12184.26180.72184.26184.2627,005,362
Dec 20, 2021176.88180.50176.88178.60178.6036,263,625
Dec 17, 2021181.28183.20179.09180.84180.8474,707,696
Dec 16, 2021178.70186.40176.48182.14182.1456,900,237
Dec 15, 2021179.94180.88176.33176.48176.4843,247,637
Dec 14, 2021179.60181.80179.38180.08180.0834,426,348
Dec 13, 2021182.94183.58177.80178.14178.1428,555,415
Dec 10, 2021182.20184.92182.00182.50182.5030,767,048
Dec 09, 2021185.60187.62182.36182.84182.8429,267,720
Dec 08, 2021186.72187.64183.24185.90185.9072,018,078
Dec 07, 2021185.76187.86185.20186.72186.7246,886,308
Dec 06, 2021187.00189.00186.14187.06187.0629,634,799
Dec 03, 2021188.86189.80184.84186.66186.6617,798,417
Dec 02, 2021186.30187.94184.56187.24187.2429,733,935
Dec 01, 2021185.72190.06185.60189.68189.6840,928,174
Nov 30, 2021181.30186.55180.50184.22184.2266,480,343
Nov 29, 2021184.40187.32183.28183.28183.2837,433,914
Nov 26, 2021187.38189.14181.66181.66181.6662,762,131
Nov 25, 2021194.06195.88192.86195.50195.5018,554,255
Nov 24, 2021193.00195.60192.44193.36193.3644,231,692
Nov 23, 2021192.82195.72191.86193.78193.7832,836,092
Nov 22, 2021191.54195.32191.22194.74194.7425,293,180
Nov 19, 2021196.08196.96189.12190.96190.9653,317,815
Nov 18, 2021195.90197.14194.66195.34195.3422,030,156
Nov 17, 2021196.30197.74195.60195.70195.7059,331,043
Nov 16, 2021197.24197.50194.70195.78195.7832,695,415
Nov 15, 2021193.38197.66193.00196.00196.0024,569,783
Nov 12, 2021196.60197.02194.52195.30195.3035,293,599
Nov 11, 2021193.42197.30190.41196.60196.6029,006,199
Nov 10, 2021191.12194.00190.39192.76192.7650,491,006
Nov 09, 2021191.00192.98189.77190.00190.0057,571,077
Nov 08, 2021192.20194.52190.20192.44192.4438,706,089
Nov 05, 2021191.70194.60191.32192.38192.3835,517,830
Nov 04, 2021200.95201.04191.24191.50191.5052,883,516
Nov 03, 2021199.36200.17197.48199.52199.5228,919,283
Nov 02, 2021200.45200.95195.49198.46198.4638,218,272
Nov 01, 2021194.86203.00194.72200.85200.8560,270,275
Oct 29, 2021198.48203.00197.03202.25202.2536,670,928
Oct 28, 2021200.05202.40196.94199.28199.2829,834,449
Oct 27, 2021201.70202.50198.88199.46199.4628,863,498
Oct 26, 2021200.45203.43199.86202.80202.8027,625,285
Oct 25, 2021199.98203.90199.14200.60200.6058,537,731
Oct 22, 2021197.62201.10196.66198.86198.8630,111,945
Oct 21, 2021199.98200.00196.00196.90196.9035,093,906
Oct 20, 2021199.98200.35196.02198.44198.4428,212,917
Oct 19, 2021199.42200.28198.63199.52199.5222,713,720
Oct 18, 2021198.10200.30197.36199.46199.4629,625,968
Oct 15, 2021195.50198.86195.30197.82197.8241,273,237
Oct 14, 2021195.00196.43194.07194.40194.4040,912,565
Oct 13, 2021196.78198.06191.40192.92192.9251,152,842
Oct 12, 2021195.46197.88193.12197.46197.4620,730,008
Oct 11, 2021195.44198.62194.54197.68197.6830,434,461
Oct 08, 2021193.92195.76193.38195.16195.1631,711,544
Oct 07, 2021194.70195.10191.88193.74193.7440,405,972
Oct 06, 2021194.46194.78153.78191.90191.9036,957,945
Oct 05, 2021187.76194.94187.17194.60194.6042,464,706
Oct 04, 2021188.04190.72185.42187.28187.2823,906,512
Oct 01, 2021186.76188.46184.56187.88187.8833,784,479
Sep 30, 2021189.00191.38188.44189.60189.6053,202,366
Sep 29, 2021186.00188.60185.76187.78187.7826,829,823
Sep 28, 2021187.60188.50185.54186.32186.3233,952,073
Sep 27, 2021184.96188.24184.62187.78187.7843,652,049
Sep 24, 2021182.56185.40181.70183.74183.7429,868,089
Sep 23, 2021182.86184.74181.84183.96183.9639,115,752
Sep 22, 2021176.36181.66176.36181.22181.2226,876,550
Sep 21, 2021176.48178.26174.26175.02175.0239,211,822
Sep 20, 2021179.00179.72174.60174.92174.9247,433,772
Sep 17, 2021183.00184.90181.20182.72182.7274,010,939
Sep 16, 2021180.00183.60179.85182.70182.7028,606,806
Sep 15, 2021180.26182.50179.14179.86179.8649,605,732
Sep 14, 2021183.16184.30180.60180.94180.9427,875,505
Sep 13, 2021182.56184.62181.32184.14184.141,549,882
Sep 10, 2021183.34183.72179.94180.26180.2630,709,605
Sep 09, 2021179.38183.37178.30181.74181.7435,584,853
Sep 08, 2021183.62184.24181.40182.42182.4249,061,492
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement