Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
31/05/2019 149.34p 150.44p 148.44p 149.34p 36539144
30/05/2019 151.44p 153.78p 150.66p 150.90p 22352814
29/05/2019 148.86p 151.17p 148.00p 150.76p 28903880
28/05/2019 149.14p 150.86p 148.46p 150.66p 47985788
24/05/2019 150.78p 151.76p 148.88p 149.26p 23493522
23/05/2019 151.58p 151.82p 147.66p 149.50p 37287708
22/05/2019 156.90p 157.44p 152.36p 152.82p 40137984
21/05/2019 156.80p 158.80p 156.18p 157.00p 30247976
20/05/2019 159.14p 159.46p 154.94p 156.36p 24893276
17/05/2019 159.40p 160.30p 157.06p 158.74p 21414044
16/05/2019 159.30p 160.98p 158.18p 160.68p 20784904
15/05/2019 161.40p 161.40p 157.86p 160.00p 32588220
14/05/2019 155.14p 157.82p 155.06p 157.64p 22719352
13/05/2019 158.52p 158.98p 154.40p 155.10p 26632104
10/05/2019 157.94p 159.76p 156.82p 157.52p 31781450
09/05/2019 158.86p 159.04p 156.36p 156.86p 26646660
08/05/2019 159.00p 159.80p 156.80p 159.56p 36096468
07/05/2019 162.48p 162.90p 159.12p 159.42p 40987860
03/05/2019 164.10p 165.96p 163.18p 163.68p 14304386
02/05/2019 163.66p 166.14p 162.68p 164.54p 21902630
01/05/2019 164.56p 167.08p 163.54p 163.54p 15797542
30/04/2019 165.04p 165.54p 162.92p 164.28p 25313852
29/04/2019 161.76p 164.85p 160.78p 164.70p 29419572
26/04/2019 160.08p 161.68p 158.26p 161.04p 29318508
25/04/2019 165.50p 165.50p 159.08p 160.40p 36258828
24/04/2019 165.34p 167.10p 164.00p 166.38p 54139496
23/04/2019 169.82p 170.46p 164.24p 166.58p 38470064
18/04/2019 169.40p 170.00p 166.62p 169.40p 35780148
17/04/2019 168.76p 170.09p 167.77p 168.92p 36751048
16/04/2019 168.46p 169.36p 166.70p 167.40p 29678832
15/04/2019 168.00p 168.52p 166.06p 167.68p 34477388
12/04/2019 163.96p 167.80p 162.92p 165.96p 36192040
11/04/2019 162.06p 164.88p 161.56p 163.68p 24629076
10/04/2019 162.26p 162.90p 160.44p 161.14p 14822738
09/04/2019 161.60p 163.90p 160.68p 161.44p 22380330
08/04/2019 162.44p 193.85p 160.96p 162.12p 26571168
05/04/2019 165.44p 165.82p 162.12p 162.76p 45591312
04/04/2019 164.44p 165.26p 162.60p 164.66p 27880394
03/04/2019 161.90p 164.16p 160.98p 164.00p 69357424
02/04/2019 158.38p 192.80p 157.81p 160.00p 28145232
01/04/2019 155.20p 158.58p 154.95p 158.32p 33691772
29/03/2019 154.44p 155.40p 152.98p 154.68p 33352404
28/03/2019 155.54p 155.98p 152.92p 153.08p 28371740
27/03/2019 154.62p 157.82p 153.40p 155.54p 46654432
26/03/2019 155.56p 156.16p 152.80p 153.30p 39372380
25/03/2019 155.40p 156.54p 153.38p 155.54p 33336132
22/03/2019 160.46p 162.00p 155.00p 155.44p 53065416
21/03/2019 163.78p 164.20p 160.22p 160.58p 40025156
20/03/2019 168.44p 168.92p 164.34p 164.44p 32873518
19/03/2019 166.54p 169.44p 165.40p 168.60p 36959720
18/03/2019 166.00p 166.48p 165.20p 166.22p 30659930
15/03/2019 165.50p 165.94p 164.42p 165.94p 69030392
14/03/2019 164.92p 167.06p 164.16p 164.98p 42932524
13/03/2019 162.06p 164.70p 161.64p 163.90p 44956216
12/03/2019 162.84p 165.52p 162.08p 162.86p 49258420
11/03/2019 159.86p 161.00p 159.00p 161.00p 26149046
08/03/2019 160.02p 160.66p 157.84p 158.78p 46770088
07/03/2019 164.92p 165.79p 160.04p 162.28p 52307072
06/03/2019 164.98p 166.42p 163.98p 165.32p 32048570
05/03/2019 164.00p 165.62p 163.42p 164.56p 39039448
04/03/2019 163.38p 165.20p 163.06p 163.74p 35710916
01/03/2019 165.32p 167.62p 162.00p 162.50p 37395104
28/02/2019 162.86p 166.08p 162.02p 164.16p 46888744
27/02/2019 163.68p 168.36p 163.57p 166.90p 52410512
26/02/2019 158.60p 165.30p 157.95p 164.90p 66121744
25/02/2019 156.46p 159.72p 154.60p 159.22p 122570168
22/02/2019 158.74p 160.64p 155.96p 156.14p 57316468
21/02/2019 165.70p 168.76p 160.00p 160.78p 51446352
20/02/2019 158.60p 161.44p 157.98p 160.88p 45348200
19/02/2019 158.00p 159.06p 157.20p 159.00p 23854906
18/02/2019 160.00p 160.28p 158.00p 158.12p 20792984
15/02/2019 156.88p 160.26p 156.56p 159.50p 23657784
14/02/2019 158.40p 159.36p 156.38p 156.96p 15933118
13/02/2019 158.18p 159.06p 156.94p 158.02p 16187015
12/02/2019 157.84p 158.58p 157.28p 158.06p 17392932
11/02/2019 157.48p 158.16p 155.54p 156.84p 21946448
08/02/2019 156.94p 158.23p 154.94p 155.94p 32933464
07/02/2019 160.44p 161.36p 156.37p 156.42p 44004152
06/02/2019 159.82p 161.84p 158.58p 161.58p 32669120
05/02/2019 158.34p 161.76p 158.20p 160.52p 35438532
04/02/2019 158.50p 159.60p 157.56p 158.40p 34887712
01/02/2019 159.06p 159.54p 155.70p 158.62p 44733344
31/01/2019 160.70p 161.80p 156.66p 158.18p 46735048
30/01/2019 160.50p 162.46p 159.20p 161.84p 50745820
29/01/2019 160.00p 162.54p 159.32p 161.30p 32123312
28/01/2019 163.10p 163.10p 159.10p 160.08p 25868760
25/01/2019 163.50p 164.64p 163.00p 164.10p 27034188
24/01/2019 163.56p 164.56p 161.50p 162.66p 23507794
23/01/2019 162.44p 163.22p 160.82p 162.86p 15479927
22/01/2019 163.08p 164.10p 161.94p 163.26p 21722096
21/01/2019 165.86p 166.00p 163.18p 164.96p 18890836
18/01/2019 161.78p 166.18p 160.62p 165.86p 40487136
17/01/2019 159.76p 161.14p 157.80p 160.38p 23582628
16/01/2019 160.32p 161.86p 158.58p 161.40p 48840156
15/01/2019 161.00p 162.36p 157.74p 159.10p 31152936
14/01/2019 156.08p 159.30p 155.64p 159.12p 32003322
11/01/2019 158.52p 158.86p 155.54p 157.22p 28602772
10/01/2019 156.52p 159.64p 155.44p 159.34p 23522268
09/01/2019 159.00p 159.00p 156.18p 156.82p 27688308
08/01/2019 156.10p 159.24p 155.76p 157.32p 23049840
07/01/2019 155.16p 157.10p 152.78p 155.42p 25847846
04/01/2019 153.04p 156.58p 150.94p 155.10p 34109672
03/01/2019 149.42p 154.22p 148.60p 150.26p 28583660
02/01/2019 148.44p 151.20p 145.44p 150.68p 28977018
31/12/2018 148.10p 150.52p 147.76p 150.52p 11071944
28/12/2018 145.26p 150.40p 145.26p 150.14p 22930656
27/12/2018 148.72p 149.62p 144.99p 146.08p 28384304
24/12/2018 148.06p 149.42p 146.30p 146.36p 14443498
21/12/2018 148.08p 149.00p 146.16p 149.00p 100293152
20/12/2018 148.80p 150.34p 147.74p 147.84p 51816872
19/12/2018 152.20p 153.60p 151.02p 151.46p 33023762
18/12/2018 152.06p 155.10p 151.94p 152.20p 34385712
17/12/2018 156.40p 158.38p 152.02p 152.84p 57733412
14/12/2018 156.88p 159.00p 155.40p 158.44p 42322560
13/12/2018 160.04p 163.32p 158.27p 159.02p 49442384
12/12/2018 152.88p 159.48p 151.68p 159.00p 62568960
11/12/2018 152.20p 155.32p 151.15p 154.04p 48471336
10/12/2018 153.40p 155.38p 152.22p 153.36p 58157740
07/12/2018 154.22p 157.64p 153.32p 154.36p 48027632
06/12/2018 157.02p 157.18p 152.38p 153.32p 60584888
05/12/2018 155.08p 161.34p 153.44p 158.46p 60446760
04/12/2018 164.10p 165.52p 158.88p 159.12p 40068284
03/12/2018 165.04p 167.54p 162.78p 163.40p 33560648
30/11/2018 167.56p 167.56p 161.54p 162.88p 49967688
29/11/2018 167.40p 169.00p 166.38p 167.24p 44440960
28/11/2018 168.48p 170.08p 166.16p 166.80p 32349528
27/11/2018 167.02p 169.65p 165.12p 168.36p 28238136
26/11/2018 166.46p 169.30p 163.40p 168.70p 32066576
23/11/2018 165.40p 167.58p 163.06p 164.54p 22513548
22/11/2018 166.74p 167.58p 164.40p 165.52p 24745670
21/11/2018 163.04p 166.92p 162.02p 166.64p 35400020
20/11/2018 164.80p 165.92p 160.68p 161.54p 33478448
19/11/2018 165.00p 167.80p 165.00p 166.08p 21657684
16/11/2018 167.48p 168.94p 163.44p 164.98p 53168376
15/11/2018 173.02p 174.44p 160.48p 166.44p 78784240
14/11/2018 175.00p 176.76p 172.52p 173.58p 29632560
13/11/2018 171.70p 175.58p 170.86p 175.46p 41608908
12/11/2018 177.20p 177.22p 170.62p 170.74p 38875524
09/11/2018 176.80p 178.00p 173.34p 176.80p 36642724
08/11/2018 176.14p 180.00p 176.14p 178.90p 33044520
07/11/2018 173.10p 176.64p 173.10p 175.40p 34233296
06/11/2018 175.00p 175.62p 171.98p 172.96p 25384648
05/11/2018 176.38p 176.72p 174.80p 174.90p 20578556
02/11/2018 178.50p 181.00p 175.72p 175.72p 34027776
01/11/2018 172.46p 178.44p 171.78p 175.54p 42001968
31/10/2018 171.96p 173.70p 171.27p 172.50p 33135376
30/10/2018 173.02p 173.22p 169.16p 169.96p 24317354
29/10/2018 168.40p 174.24p 167.76p 173.00p 36557692
26/10/2018 170.00p 170.31p 166.46p 168.06p 38440576
25/10/2018 169.76p 174.10p 168.88p 172.06p 40987624
24/10/2018 169.00p 171.88p 164.12p 170.70p 65471932
23/10/2018 163.24p 166.30p 163.20p 165.76p 48535064
22/10/2018 164.86p 166.10p 164.28p 165.32p 49698420
19/10/2018 164.80p 164.98p 162.48p 163.42p 31692874
18/10/2018 165.22p 166.18p 164.12p 165.00p 41487896
17/10/2018 163.40p 165.38p 162.57p 164.96p 35658780
16/10/2018 163.40p 164.00p 161.24p 162.84p 35647828
15/10/2018 164.14p 165.06p 162.72p 163.36p 39407732
12/10/2018 167.70p 170.67p 164.94p 165.00p 57359568
11/10/2018 169.00p 170.86p 167.29p 168.00p 60553420
10/10/2018 168.00p 173.44p 167.50p 171.64p 95042576
09/10/2018 169.96p 169.96p 167.18p 167.76p 27931392
08/10/2018 172.48p 172.56p 168.56p 169.00p 26341168
05/10/2018 175.10p 175.82p 172.94p 172.94p 32275544
04/10/2018 172.10p 176.48p 171.66p 174.30p 41040664
03/10/2018 171.60p 172.90p 170.40p 172.52p 56098392
02/10/2018 171.40p 171.56p 169.40p 170.28p 44451820
01/10/2018 172.70p 174.14p 170.70p 172.40p 45648736
28/09/2018 175.00p 175.18p 170.88p 171.78p 49129216
27/09/2018 174.78p 177.26p 173.80p 176.68p 42865048
26/09/2018 175.18p 176.20p 173.86p 175.60p 31999902
25/09/2018 175.98p 176.44p 174.52p 175.12p 34552180
24/09/2018 175.80p 177.62p 175.52p 175.98p 24585472
21/09/2018 175.30p 177.76p 174.61p 176.50p 79027944
20/09/2018 174.10p 175.24p 173.42p 174.26p 46142580
19/09/2018 169.00p 173.40p 168.34p 173.12p 51932432
18/09/2018 170.80p 171.22p 169.10p 169.46p 34495448
17/09/2018 170.62p 171.86p 169.20p 171.14p 31297988
14/09/2018 172.00p 172.56p 171.00p 171.08p 25332068
13/09/2018 172.64p 174.56p 171.74p 172.20p 29754608
12/09/2018 174.50p 174.75p 171.74p 172.22p 42044432
11/09/2018 176.58p 176.80p 173.70p 174.74p 43819760
10/09/2018 174.64p 177.45p 173.37p 176.80p 64557716
07/09/2018 176.22p 176.28p 172.42p 174.50p 45282784
06/09/2018 177.74p 178.64p 175.92p 176.20p 30612256
05/09/2018 180.24p 180.56p 177.74p 178.00p 54056648
04/09/2018 178.72p 181.10p 178.00p 181.02p 30018680
03/09/2018 176.90p 177.86p 176.23p 177.52p 26135732
31/08/2018 178.80p 179.18p 175.18p 175.70p 47779408
30/08/2018 181.38p 181.38p 178.20p 178.30p 32947452
29/08/2018 183.54p 183.99p 180.04p 181.44p 30039422
28/08/2018 185.00p 185.55p 182.94p 183.70p 21066652
24/08/2018 182.36p 185.02p 182.22p 183.66p 26355004
23/08/2018 185.36p 185.66p 183.14p 183.14p 44358832
22/08/2018 183.88p 185.90p 183.76p 185.20p 21268738
21/08/2018 182.78p 185.34p 182.70p 184.40p 25350784
20/08/2018 183.18p 185.02p 182.80p 183.72p 24037362
17/08/2018 182.36p 184.18p 181.54p 182.60p 22479224
16/08/2018 180.60p 182.42p 180.00p 182.18p 30900992
15/08/2018 185.18p 185.26p 179.24p 179.80p 78410472

*Close Price adjusted for both dividends and splits