Canada markets closed

Barclays PLC (BARC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
203.45+0.75 (+0.37%)
At close: 05:41PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.000.000.00203.45203.45392
Apr 30, 2024202.65206.05201.80202.70202.7046,614,733
Apr 29, 2024204.00207.50202.70203.65203.6541,778,612
Apr 26, 2024202.00205.00199.08204.35204.35107,959,690
Apr 25, 2024195.96206.70194.00204.00204.00174,179,117
Apr 24, 2024192.56193.46190.24191.14191.14159,914,286
Apr 23, 2024191.24193.58190.48192.24192.2481,046,062
Apr 22, 2024188.16190.04186.84189.18189.1842,043,695
Apr 19, 2024182.28185.90181.50185.84185.8459,013,824
Apr 18, 2024181.30183.98181.14183.98183.9872,982,970
Apr 17, 2024177.78181.10177.41179.94179.9458,349,174
Apr 16, 2024178.94180.48176.24178.48178.48144,230,906
Apr 15, 2024183.80185.00182.20183.14183.1441,143,593
Apr 12, 2024185.14186.71182.46182.86182.8667,912,255
Apr 11, 2024186.92188.93182.56183.64183.6480,275,550
Apr 10, 2024189.94190.96187.40189.48189.4851,917,164
Apr 09, 2024192.44193.44188.90188.90188.9050,866,409
Apr 08, 2024189.32193.68188.30193.18193.1842,259,039
Apr 05, 2024190.06191.48188.56189.74189.7445,929,447
Apr 04, 2024188.74194.80187.77193.16193.16101,520,061
Apr 03, 2024183.54189.24183.52188.54188.5473,013,964
Apr 02, 2024181.96185.52181.90184.12184.1295,958,125
Mar 28, 2024183.32185.74182.82183.20183.2054,858,025
Mar 27, 2024179.64183.28179.64181.52181.5285,794,046
Mar 26, 2024181.00181.82179.96180.78180.78128,129,984
Mar 25, 2024180.72182.68179.94181.48181.4882,797,106
Mar 22, 2024181.62182.86179.84180.80180.8034,353,481
Mar 21, 2024179.00184.11178.76181.84181.8481,665,407
Mar 20, 2024174.06175.98173.80175.74175.7488,814,638
Mar 19, 2024175.80176.80174.10175.06175.0638,894,707
Mar 18, 2024176.62177.50175.70176.52176.5243,582,971
Mar 15, 2024174.14178.64174.00176.92176.92117,586,336
Mar 14, 2024176.56177.78173.82174.40174.4042,841,599
Mar 13, 2024177.64179.32175.02177.06177.0679,857,591
Mar 12, 2024174.66178.46174.01177.58177.5863,898,102
Mar 11, 2024169.38174.38169.06173.80173.80137,094,836
Mar 08, 2024172.64173.88168.04172.24172.2459,143,288
Mar 07, 2024171.20173.44170.26173.06173.06111,717,909
Mar 06, 2024169.00173.51168.87170.92170.9287,938,434
Mar 05, 2024168.24170.32167.62169.46169.4655,762,395
Mar 04, 2024168.32170.46167.28170.14170.1473,813,990
Mar 01, 2024165.12172.08164.98169.52169.52187,325,677
Feb 29, 2024163.66166.66162.18164.46164.46110,800,848
Feb 29, 20245.3 Dividend
Feb 28, 2024166.18169.90166.14168.90163.6056,183,655
Feb 27, 2024164.60167.48164.60166.86161.6238,751,376
Feb 26, 2024162.90167.14162.82165.84160.6459,511,408
Feb 23, 2024162.86164.88162.38163.74158.6055,444,497
Feb 22, 2024163.28164.32159.10163.68158.5453,761,544
Feb 21, 2024162.80166.68159.39162.76157.65163,049,918
Feb 20, 2024157.54162.98149.76161.80156.72143,877,464
Feb 19, 2024146.56150.46146.50149.00144.3238,658,012
Feb 16, 2024144.84147.88143.20146.72142.1238,348,527
Feb 15, 2024143.00144.45141.67143.42138.9255,601,953
Feb 14, 2024140.48143.20140.48142.02137.5617,014,136
Feb 13, 2024142.86143.31139.54140.48136.0791,445,142
Feb 12, 2024142.22143.62141.16142.88138.4022,934,953
Feb 09, 2024143.84144.40141.10142.28137.8228,838,646
Feb 08, 2024145.36146.02143.04143.16138.6721,760,942
Feb 07, 2024146.36147.00143.04144.40139.8777,270,341
Feb 06, 2024146.52147.88146.16146.30141.7148,838,185
Feb 05, 2024150.66151.28145.34145.68141.1166,340,122
Feb 02, 2024148.76152.01148.44150.72145.9931,830,750
Feb 01, 2024146.44149.36145.14146.04141.4630,614,570
Jan 31, 2024150.90151.22148.42148.42143.7667,089,613
Jan 30, 2024148.60150.62147.94150.26145.5421,202,090
Jan 29, 2024149.42150.66147.35147.54142.9131,299,311
Jan 26, 2024146.76150.40146.48149.24144.5629,055,466
Jan 25, 2024146.96147.58145.02145.38140.8247,524,415
Jan 24, 2024148.32149.64146.44147.34142.7284,852,530
Jan 23, 2024145.76147.90145.74146.78142.1727,395,162
Jan 22, 2024143.66145.64143.12144.94140.3936,259,223
Jan 19, 2024142.38143.04140.36141.04136.61113,629,727
Jan 18, 2024140.84141.94139.42140.72136.3042,768,637
Jan 17, 2024140.20141.85138.40140.68136.2745,080,070
Jan 16, 2024143.94145.08141.19141.40136.9635,953,235
Jan 15, 2024145.32147.04144.30144.98140.43133,986,526
Jan 12, 2024146.38149.15145.54145.54140.9750,953,321
Jan 11, 2024152.00152.64144.82145.58141.0191,243,689
Jan 10, 2024152.88154.52152.32152.64147.8569,093,738
Jan 09, 2024153.26154.96153.26154.28149.4418,430,452
Jan 08, 2024154.14155.68153.96154.82149.96103,418,887
Jan 05, 2024153.34156.38152.70155.60150.7237,399,562
Jan 04, 2024153.00155.84152.58155.58150.70108,657,862
Jan 03, 2024155.30156.40152.15153.12148.3260,606,163
Jan 02, 2024154.10155.50153.40155.28150.4194,542,523
Dec 29, 2023153.38153.82152.96153.78148.9510,578,303
Dec 28, 2023153.46154.04152.80153.50148.6821,442,794
Dec 27, 2023152.60154.72150.86153.66148.8426,184,336
Dec 22, 2023149.90152.08149.88151.78147.0213,070,297
Dec 21, 2023150.04152.56148.88151.42146.6755,268,216
Dec 20, 2023151.22152.36146.76151.64146.8875,955,329
Dec 19, 2023145.56148.48144.74147.66143.0342,444,436
Dec 18, 2023145.20148.02144.18146.50141.9022,514,276
Dec 15, 2023150.78151.76145.97146.64142.04103,975,982
Dec 14, 2023143.90150.60143.42150.00145.29176,673,102
Dec 13, 2023140.54142.54139.46141.08136.6559,678,930
Dec 12, 2023143.04143.90141.60141.68137.2336,126,207
Dec 11, 2023143.82144.64141.70142.50138.0359,341,287
Dec 08, 2023140.72144.60139.28143.28138.7858,692,654
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...