Barclays (BARC) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barclays

Date Open High Low Close* Volume
04/04/2025 264.35p 265.30p 240.15p 250.05p 148959408
03/04/2025 285.00p 286.60p 268.45p 270.90p 83290264
02/04/2025 292.40p 296.75p 289.25p 296.75p 32994922
01/04/2025 291.95p 296.00p 291.60p 293.90p 42980776
31/03/2025 289.15p 290.80p 284.65p 287.80p 78832408
28/03/2025 298.00p 302.05p 293.20p 293.50p 52811856
27/03/2025 303.00p 305.80p 298.85p 303.50p 46474768
26/03/2025 308.90p 311.60p 304.40p 309.25p 32444658
25/03/2025 303.20p 308.90p 303.05p 308.00p 70406152
24/03/2025 300.10p 305.80p 299.30p 303.60p 34811856
21/03/2025 299.55p 301.85p 293.10p 297.45p 72074696
20/03/2025 306.45p 308.47p 298.65p 302.05p 35079748
19/03/2025 301.65p 306.05p 299.65p 304.90p 40816020
18/03/2025 296.85p 304.70p 295.13p 303.65p 54934760
17/03/2025 296.30p 297.25p 291.65p 294.85p 47950976
14/03/2025 287.30p 295.35p 285.45p 294.75p 38612492
13/03/2025 292.05p 295.90p 286.75p 288.85p 34133240
12/03/2025 287.20p 294.25p 286.25p 292.10p 53815116
11/03/2025 283.45p 284.93p 277.55p 283.55p 64044272
10/03/2025 299.70p 300.65p 280.15p 284.55p 95041328
07/03/2025 302.35p 306.75p 298.50p 298.75p 39775744
06/03/2025 308.00p 311.00p 304.00p 308.40p 69235504
05/03/2025 307.00p 312.50p 301.33p 303.45p 83917360
04/03/2025 307.00p 309.01p 290.90p 292.40p 71104216
03/03/2025 310.50p 316.00p 305.65p 311.10p 47886008
28/02/2025 299.10p 311.31p 297.30p 311.30p 104346696
27/02/2025 301.70p 303.48p 296.10p 301.05p 136380896
26/02/2025 304.65p 309.95p 301.45p 308.95p 69451912
25/02/2025 297.90p 305.35p 296.85p 296.85p 58506268
24/02/2025 301.85p 304.00p 295.65p 298.75p 39808848
21/02/2025 299.95p 306.05p 299.55p 303.80p 41170040
20/02/2025 305.90p 309.40p 297.85p 298.40p 44684568
19/02/2025 309.15p 312.60p 305.40p 305.95p 38349856
18/02/2025 305.55p 310.45p 304.95p 308.20p 31609064
17/02/2025 298.60p 306.10p 298.50p 304.40p 48797408
14/02/2025 292.90p 295.80p 291.45p 294.60p 80569704
13/02/2025 295.60p 301.55p 287.85p 293.25p 83483120
12/02/2025 307.80p 312.40p 306.20p 307.75p 38683108
11/02/2025 302.50p 308.42p 301.80p 306.45p 27286436
10/02/2025 304.65p 308.94p 302.75p 302.75p 25447320
07/02/2025 306.00p 307.35p 302.90p 304.70p 31909712
06/02/2025 298.30p 308.00p 296.50p 307.50p 72304608
05/02/2025 292.60p 295.30p 291.35p 295.30p 28852944
04/02/2025 292.30p 294.25p 289.15p 294.25p 30214106
03/02/2025 288.10p 291.89p 286.16p 290.55p 109731048
31/01/2025 294.65p 298.75p 294.65p 297.00p 29162240
30/01/2025 295.70p 297.65p 294.35p 295.80p 32430218
29/01/2025 290.20p 298.45p 289.65p 296.30p 44834368
28/01/2025 286.00p 290.01p 285.10p 289.35p 39485364
27/01/2025 287.60p 292.07p 287.55p 288.40p 26708934
24/01/2025 297.00p 297.60p 292.40p 293.05p 22987984
23/01/2025 292.40p 299.10p 292.40p 298.65p 23773508
22/01/2025 298.00p 299.30p 292.85p 293.75p 119152528
21/01/2025 294.00p 298.15p 292.55p 295.95p 37611348
20/01/2025 292.35p 293.60p 290.00p 291.85p 28352020
17/01/2025 286.05p 291.75p 284.80p 289.35p 51378676
16/01/2025 285.00p 285.60p 281.25p 282.70p 32613892
15/01/2025 267.70p 282.45p 267.43p 280.95p 54561368
14/01/2025 262.15p 264.10p 258.45p 263.80p 28304836
13/01/2025 257.85p 261.65p 255.10p 260.70p 44674256
10/01/2025 264.55p 266.40p 256.60p 258.05p 58858216
09/01/2025 262.50p 266.10p 261.05p 265.85p 76902336
08/01/2025 267.85p 272.65p 260.15p 265.00p 42975784
07/01/2025 271.80p 272.50p 264.00p 265.70p 36053584
06/01/2025 268.90p 272.95p 267.35p 272.80p 29696388
03/01/2025 266.30p 268.50p 265.60p 266.45p 22674474
02/01/2025 266.15p 268.15p 260.59p 266.90p 16234889
31/12/2024 264.25p 268.15p 263.20p 268.15p 9253101
30/12/2024 262.60p 265.75p 261.40p 264.75p 14724687
27/12/2024 264.35p 265.90p 263.54p 264.90p 14730471
24/12/2024 262.95p 264.18p 262.27p 263.55p 8298183
23/12/2024 261.20p 262.05p 259.30p 261.60p 13605289
20/12/2024 256.80p 261.25p 254.70p 260.25p 64460992
19/12/2024 257.60p 260.85p 257.15p 260.25p 51574580
18/12/2024 264.10p 268.18p 263.74p 267.05p 25399648
17/12/2024 269.45p 271.05p 264.10p 264.55p 58963908
16/12/2024 269.55p 273.25p 268.75p 270.30p 31791876
13/12/2024 269.65p 272.00p 268.30p 269.40p 17942020
12/12/2024 268.95p 273.23p 267.55p 270.70p 30383440
11/12/2024 262.15p 269.00p 261.65p 266.65p 49200384
10/12/2024 265.70p 268.25p 263.55p 264.20p 23271782
09/12/2024 266.40p 269.10p 265.50p 267.55p 21225120
06/12/2024 267.85p 269.60p 264.25p 264.80p 34652436
05/12/2024 263.55p 267.65p 263.55p 267.55p 26091848
04/12/2024 264.35p 266.15p 261.99p 262.10p 29799666
03/12/2024 263.35p 268.32p 263.35p 264.60p 44720088
02/12/2024 262.50p 265.25p 260.55p 262.85p 37210520
29/11/2024 263.90p 265.50p 261.94p 263.80p 31307462
28/11/2024 259.40p 265.50p 259.05p 265.10p 27795042
27/11/2024 258.45p 260.55p 256.30p 258.95p 38376952
26/11/2024 263.90p 265.10p 259.65p 260.95p 60513912
25/11/2024 258.05p 265.50p 256.25p 263.65p 78250024
22/11/2024 262.40p 264.80p 250.35p 257.20p 62615036
21/11/2024 260.05p 262.65p 256.05p 262.65p 32355736
20/11/2024 256.85p 260.80p 256.85p 258.95p 31095840
19/11/2024 260.35p 261.45p 253.30p 255.85p 36622592
18/11/2024 259.45p 261.75p 258.65p 260.85p 27823790
15/11/2024 253.95p 259.35p 249.45p 259.35p 39624544
14/11/2024 258.25p 259.67p 255.55p 256.60p 25442872
13/11/2024 256.85p 263.18p 256.30p 258.85p 37127848
12/11/2024 257.50p 260.50p 256.50p 257.50p 35440000
11/11/2024 254.30p 262.00p 253.80p 260.65p 47157676
08/11/2024 251.90p 253.90p 248.35p 251.50p 29463836
07/11/2024 259.30p 259.70p 253.70p 253.85p 37077648
06/11/2024 250.95p 258.55p 250.87p 258.15p 91455728
05/11/2024 242.75p 245.50p 242.15p 244.90p 28588634
04/11/2024 239.35p 245.70p 239.20p 243.50p 133590960
01/11/2024 235.70p 242.15p 235.45p 240.60p 34968640
31/10/2024 239.15p 242.40p 236.20p 237.50p 51088104
30/10/2024 237.00p 247.30p 236.90p 242.10p 52249904
29/10/2024 242.70p 244.02p 237.50p 238.80p 83286728
28/10/2024 240.40p 242.15p 234.90p 241.80p 38999132
25/10/2024 248.80p 250.40p 241.40p 241.40p 99402008
24/10/2024 246.70p 251.30p 240.90p 238.15p 50652504
23/10/2024 242.80p 244.16p 237.85p 238.15p 30653808
22/10/2024 238.65p 242.20p 237.30p 242.20p 32138232
21/10/2024 241.85p 243.25p 239.75p 239.75p 25124460
18/10/2024 244.80p 245.15p 240.55p 242.25p 61009364
17/10/2024 237.95p 246.02p 237.70p 245.10p 50390812
16/10/2024 233.45p 237.20p 232.98p 237.05p 35189300
15/10/2024 233.30p 234.15p 231.60p 234.05p 38895476
14/10/2024 235.70p 235.90p 232.00p 232.90p 57673264
11/10/2024 231.05p 235.85p 230.10p 235.85p 31786038
10/10/2024 230.60p 233.80p 230.60p 231.15p 45453304
09/10/2024 228.90p 230.65p 227.20p 230.65p 21968344
08/10/2024 228.40p 230.15p 227.35p 228.45p 22264524
07/10/2024 226.80p 229.85p 224.95p 229.65p 28441205
04/10/2024 219.00p 228.30p 219.00p 226.25p 39320184
03/10/2024 219.45p 222.20p 216.20p 219.35p 40271440
02/10/2024 219.85p 222.60p 218.00p 220.20p 44979360
01/10/2024 224.70p 227.00p 218.40p 219.70p 35064096
30/09/2024 226.30p 228.70p 223.50p 224.55p 30475190
27/09/2024 225.20p 229.25p 224.28p 229.25p 33003258
26/09/2024 225.50p 228.35p 225.50p 227.05p 38928904
25/09/2024 224.05p 228.35p 222.39p 223.20p 25163696
24/09/2024 223.75p 229.90p 223.39p 226.40p 40635228
23/09/2024 227.30p 227.50p 221.85p 223.20p 28963672
20/09/2024 226.90p 229.15p 225.45p 226.75p 68755672
19/09/2024 227.00p 227.65p 224.70p 227.65p 47880744
18/09/2024 223.90p 225.10p 223.10p 223.50p 46038524
17/09/2024 222.30p 226.27p 222.15p 225.00p 41836444
16/09/2024 220.35p 222.10p 219.30p 221.00p 23352280
13/09/2024 218.50p 221.94p 218.20p 221.15p 26828824
12/09/2024 219.00p 220.85p 216.90p 218.60p 84569960
11/09/2024 218.65p 220.47p 213.90p 215.15p 66928024
10/09/2024 222.85p 224.90p 216.70p 216.70p 35297200
09/09/2024 220.85p 224.45p 220.65p 224.00p 23793586
06/09/2024 227.20p 227.70p 220.35p 220.85p 25949384
05/09/2024 222.25p 230.75p 221.10p 228.55p 30394096
04/09/2024 219.30p 224.45p 219.10p 223.70p 29048792
03/09/2024 226.30p 227.64p 221.80p 223.05p 27378272
02/09/2024 228.85p 229.80p 226.53p 227.15p 17871984
30/08/2024 226.75p 228.75p 226.45p 228.40p 33994988
29/08/2024 223.00p 228.25p 223.00p 226.05p 23203032
28/08/2024 230.90p 231.05p 221.70p 223.90p 27776672
27/08/2024 229.50p 230.45p 226.36p 230.20p 34832496
23/08/2024 226.10p 230.45p 225.60p 230.45p 25996323
22/08/2024 224.75p 227.10p 223.50p 225.40p 34155620
21/08/2024 226.40p 227.10p 224.08p 224.85p 48959744
20/08/2024 229.30p 229.85p 225.25p 226.00p 20957172
19/08/2024 227.30p 230.50p 226.50p 229.00p 19484748
16/08/2024 225.90p 229.25p 225.30p 228.30p 24567334
15/08/2024 220.30p 227.75p 219.05p 227.75p 37720592
14/08/2024 222.20p 223.00p 220.15p 221.60p 23166080
13/08/2024 220.35p 221.55p 218.35p 219.25p 49951920
12/08/2024 219.85p 222.15p 218.70p 220.10p 25894992
09/08/2024 215.35p 218.65p 214.30p 218.25p 55429916
08/08/2024 213.15p 216.65p 210.05p 214.00p 89969112
07/08/2024 212.40p 217.35p 211.14p 214.75p 32664500
06/08/2024 211.45p 213.00p 205.65p 208.20p 42550016
05/08/2024 201.05p 207.69p 196.44p 206.20p 132361704
02/08/2024 220.35p 221.30p 207.00p 209.10p 79672824
01/08/2024 237.00p 241.80p 222.25p 222.90p 70189224
31/07/2024 235.00p 236.35p 231.45p 233.80p 67449376
30/07/2024 232.45p 234.85p 232.10p 234.05p 27716670
29/07/2024 232.35p 236.90p 231.55p 232.75p 37775368
26/07/2024 231.00p 232.18p 229.40p 231.40p 34051100
25/07/2024 222.70p 228.10p 222.35p 227.90p 122205432
24/07/2024 229.15p 230.63p 227.60p 228.40p 41895288
23/07/2024 231.50p 232.00p 229.50p 230.50p 25145348
22/07/2024 229.65p 231.55p 228.00p 230.85p 26026688
19/07/2024 225.35p 232.10p 224.25p 228.65p 26127468
18/07/2024 232.60p 234.30p 228.40p 228.60p 30811346
17/07/2024 227.50p 233.05p 227.30p 230.70p 58682296
16/07/2024 224.55p 227.70p 222.55p 227.35p 39118584
15/07/2024 219.00p 225.75p 217.70p 225.75p 50877216
12/07/2024 224.20p 225.35p 221.25p 222.45p 32863292
11/07/2024 220.05p 222.60p 218.20p 222.60p 39395720
10/07/2024 217.15p 219.65p 215.40p 219.55p 37845056
09/07/2024 221.80p 223.45p 215.40p 216.75p 42281760
08/07/2024 219.55p 225.75p 218.25p 222.05p 41618744
05/07/2024 223.95p 226.20p 219.35p 220.55p 62764164
04/07/2024 219.00p 224.60p 216.80p 224.35p 70585352
03/07/2024 213.30p 218.15p 212.85p 218.15p 47995988
02/07/2024 212.00p 214.50p 210.15p 210.75p 42471584
01/07/2024 212.00p 214.45p 207.60p 213.20p 39103712
28/06/2024 210.15p 211.95p 208.79p 208.90p 40265032
27/06/2024 206.25p 211.55p 204.60p 209.75p 55243704
26/06/2024 207.10p 207.92p 204.65p 205.85p 86932096
25/06/2024 207.40p 208.80p 205.75p 206.15p 62344860

*Close Price adjusted for both dividends and splits