Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
25/04/2016 171.10p 173.60p 169.95p 170.35p 62860184
22/04/2016 170.50p 172.81p 169.71p 171.50p 29372192
21/04/2016 172.00p 173.90p 170.35p 171.95p 49165308
20/04/2016 167.00p 171.81p 165.98p 171.15p 40769232
19/04/2016 168.15p 172.31p 167.20p 167.80p 39979464
18/04/2016 164.50p 169.15p 162.60p 167.70p 35589076
15/04/2016 168.35p 170.10p 166.70p 166.90p 52600704
14/04/2016 166.90p 169.05p 162.58p 169.00p 55747832
13/04/2016 157.70p 166.80p 157.41p 166.80p 69966032
12/04/2016 154.05p 156.75p 152.55p 155.65p 40249184
11/04/2016 150.35p 155.20p 149.40p 153.50p 35902904
08/04/2016 147.30p 151.75p 147.25p 150.70p 45779124
07/04/2016 149.60p 150.35p 146.55p 147.10p 37767272
06/04/2016 147.65p 150.52p 146.90p 149.55p 59767040
05/04/2016 148.25p 148.70p 143.91p 146.60p 78218752
04/04/2016 149.40p 151.10p 148.35p 150.25p 31541452
01/04/2016 148.80p 151.64p 146.55p 150.00p 42059700
31/03/2016 151.35p 152.35p 148.30p 150.00p 54550696
30/03/2016 152.60p 152.93p 151.05p 151.65p 67777312
29/03/2016 154.05p 156.51p 149.85p 151.00p 43111780
24/03/2016 155.10p 156.55p 152.60p 152.60p 46024816
23/03/2016 157.45p 159.20p 155.65p 156.45p 50463596
22/03/2016 159.45p 159.65p 154.80p 157.20p 59749408
21/03/2016 161.95p 163.35p 160.15p 160.50p 32708862
18/03/2016 160.00p 163.65p 160.00p 162.20p 59524808
17/03/2016 165.25p 165.80p 159.35p 160.60p 74742592
16/03/2016 163.00p 165.40p 162.90p 164.00p 49488296
15/03/2016 162.20p 164.85p 161.35p 163.55p 36615352
14/03/2016 166.60p 167.85p 162.63p 163.25p 37775080
11/03/2016 162.85p 170.50p 162.40p 166.00p 47408632
10/03/2016 164.70p 171.89p 159.90p 159.90p 65783784
09/03/2016 170.95p 173.07p 167.40p 168.20p 40560128
08/03/2016 172.65p 175.40p 170.10p 172.00p 76553712
07/03/2016 173.10p 173.92p 165.00p 173.70p 40593956
04/03/2016 166.05p 174.82p 165.49p 174.30p 73756344
03/03/2016 164.10p 167.12p 162.90p 166.30p 68395936
02/03/2016 159.75p 162.60p 155.92p 162.40p 83273824
01/03/2016 166.05p 169.15p 152.80p 158.10p 143251120
29/02/2016 167.85p 172.91p 166.12p 172.05p 55849036
26/02/2016 166.35p 169.99p 162.90p 169.10p 55463332
25/02/2016 159.20p 165.35p 158.79p 164.85p 53030480
24/02/2016 161.15p 162.00p 155.25p 156.75p 40169024
23/02/2016 163.30p 167.70p 160.90p 161.55p 37983040
22/02/2016 162.80p 165.75p 160.44p 165.15p 20956652
19/02/2016 160.50p 164.75p 160.35p 161.70p 49234428
18/02/2016 169.35p 169.50p 160.74p 161.75p 54745700
17/02/2016 161.70p 168.76p 161.00p 168.15p 42633760
16/02/2016 161.75p 162.65p 155.60p 161.45p 40946816
15/02/2016 162.00p 163.30p 159.40p 160.75p 40965024
12/02/2016 150.75p 157.20p 150.30p 157.20p 65559252
11/02/2016 157.30p 157.70p 147.75p 147.85p 87421200
10/02/2016 156.80p 161.95p 156.50p 159.00p 82269720
09/02/2016 163.15p 165.70p 154.30p 156.25p 69827808
08/02/2016 177.85p 177.85p 163.60p 163.90p 61112476
05/02/2016 174.45p 175.05p 169.65p 173.15p 48947960
04/02/2016 167.70p 175.80p 167.05p 173.65p 80582664
03/02/2016 172.30p 172.90p 163.50p 165.60p 73258392
02/02/2016 182.35p 183.04p 172.70p 173.75p 45374492
01/02/2016 188.90p 188.90p 180.90p 182.80p 38834064
29/01/2016 181.35p 186.00p 180.55p 186.00p 57835624
28/01/2016 181.00p 183.75p 176.50p 178.40p 36740224
27/01/2016 182.50p 182.50p 178.25p 181.80p 40891760
26/01/2016 178.50p 183.80p 175.15p 183.00p 60930368
25/01/2016 191.95p 192.25p 181.35p 181.85p 48650640
22/01/2016 190.95p 192.95p 188.20p 190.75p 50097304
21/01/2016 182.00p 186.60p 179.99p 186.15p 65093844
20/01/2016 185.90p 186.00p 179.90p 182.05p 52318608
19/01/2016 190.00p 193.60p 187.93p 189.90p 35139324
18/01/2016 191.30p 198.00p 185.85p 187.65p 37826680
15/01/2016 196.45p 198.85p 190.97p 191.80p 49774600
14/01/2016 198.25p 200.15p 192.52p 197.70p 57104764
13/01/2016 204.35p 205.80p 200.34p 201.70p 41349240
12/01/2016 201.00p 204.95p 199.77p 202.35p 31436168
11/01/2016 200.00p 203.35p 199.40p 199.70p 45116284
08/01/2016 206.00p 208.65p 200.15p 200.15p 42510004
07/01/2016 206.60p 208.85p 201.60p 205.55p 41970432
06/01/2016 214.90p 214.90p 209.85p 211.75p 26042784
05/01/2016 214.85p 217.60p 212.05p 215.25p 20472926
04/01/2016 216.35p 217.00p 212.65p 214.25p 28332220
31/12/2015 220.00p 220.00p 217.55p 218.90p 5181681
30/12/2015 222.80p 223.00p 219.10p 220.70p 15513552
29/12/2015 221.70p 224.85p 221.35p 222.60p 17024340
24/12/2015 222.90p 223.80p 220.55p 221.70p 5576663
23/12/2015 220.70p 223.05p 219.40p 222.30p 20864400
22/12/2015 218.55p 221.28p 217.71p 219.00p 18438800
21/12/2015 216.30p 220.70p 215.75p 216.40p 22814632
18/12/2015 216.05p 221.90p 216.05p 217.60p 54977088
17/12/2015 219.85p 220.70p 217.72p 218.75p 29172436
16/12/2015 216.30p 217.45p 213.75p 215.75p 25341800
15/12/2015 211.15p 216.40p 210.96p 214.80p 31559020
14/12/2015 213.85p 214.75p 209.05p 209.10p 42068184
11/12/2015 217.95p 218.30p 209.38p 211.20p 48587948
10/12/2015 220.65p 223.40p 216.65p 218.00p 35438608
09/12/2015 222.00p 225.25p 219.60p 221.95p 27506176
08/12/2015 227.35p 228.05p 221.60p 222.10p 28836436
07/12/2015 231.85p 232.25p 227.00p 228.00p 19533484
04/12/2015 230.05p 234.41p 227.30p 229.60p 28696588
03/12/2015 235.10p 238.10p 230.30p 230.30p 41233132
02/12/2015 234.50p 236.22p 233.70p 234.75p 32691724
01/12/2015 228.50p 234.55p 227.00p 233.50p 68770792
30/11/2015 223.50p 224.50p 221.50p 223.20p 27498730
27/11/2015 223.90p 226.03p 223.10p 224.30p 15829447
26/11/2015 222.05p 225.70p 221.25p 225.20p 21186962
25/11/2015 220.95p 222.90p 218.70p 221.50p 33440256
24/11/2015 219.50p 220.55p 215.40p 220.05p 40258236
23/11/2015 220.50p 222.95p 218.14p 220.55p 28477144
20/11/2015 229.50p 230.25p 221.30p 221.90p 58492816
19/11/2015 229.50p 231.55p 227.45p 229.95p 28447540
18/11/2015 226.00p 227.90p 225.70p 227.90p 21167614
17/11/2015 226.55p 229.00p 225.60p 227.45p 32216672
16/11/2015 223.00p 225.45p 222.39p 224.40p 25005956
13/11/2015 225.00p 226.55p 223.15p 225.10p 40145720
12/11/2015 231.70p 232.15p 225.25p 225.70p 41604332
11/11/2015 231.85p 234.90p 229.40p 232.10p 25897944
10/11/2015 235.55p 235.57p 229.40p 230.60p 33506822
09/11/2015 235.00p 238.45p 233.95p 234.05p 41235384
06/11/2015 228.75p 233.60p 226.70p 232.40p 54794204
05/11/2015 231.50p 232.10p 227.78p 228.15p 40421368
04/11/2015 233.70p 234.25p 232.10p 232.35p 40623104
03/11/2015 235.95p 236.31p 231.75p 233.50p 44068448
02/11/2015 230.40p 237.81p 229.75p 236.05p 49312916
30/10/2015 234.00p 236.33p 230.70p 232.00p 60170768
29/10/2015 246.00p 249.00p 235.85p 237.25p 86342192
28/10/2015 250.85p 253.85p 247.15p 253.15p 24344308
27/10/2015 250.20p 252.48p 249.48p 250.85p 23323226
26/10/2015 252.00p 253.10p 250.35p 250.95p 19325332
23/10/2015 252.95p 254.26p 250.87p 251.25p 34709268
22/10/2015 247.50p 251.68p 246.25p 250.65p 25943996
21/10/2015 253.30p 253.35p 246.10p 248.05p 40003128
20/10/2015 255.00p 255.75p 251.95p 252.60p 25404848
19/10/2015 251.50p 254.65p 251.30p 254.65p 33340056
16/10/2015 250.30p 252.40p 249.10p 250.80p 24683824
15/10/2015 245.00p 249.30p 241.79p 248.00p 48316260
14/10/2015 248.25p 251.45p 245.80p 246.05p 29455900
13/10/2015 257.20p 257.39p 247.58p 251.40p 40728752
12/10/2015 256.85p 257.75p 255.30p 256.55p 14712630
09/10/2015 256.75p 259.50p 254.50p 257.00p 24011024
08/10/2015 253.00p 256.24p 252.40p 254.75p 24812156
07/10/2015 256.10p 259.40p 254.30p 255.75p 34680484
06/10/2015 257.35p 257.90p 254.35p 255.35p 22825540
05/10/2015 253.70p 256.65p 251.55p 256.20p 30445454
02/10/2015 248.55p 253.46p 244.75p 248.55p 32907386
01/10/2015 247.55p 249.80p 245.75p 247.15p 34456600
30/09/2015 243.50p 247.21p 243.00p 244.15p 40715568
29/09/2015 241.00p 243.35p 236.65p 239.00p 41888256
28/09/2015 254.15p 255.20p 245.20p 245.20p 35400076
25/09/2015 250.80p 256.25p 248.22p 254.95p 31433038
24/09/2015 248.80p 250.90p 245.90p 246.45p 23852360
23/09/2015 247.55p 251.60p 246.10p 248.20p 24949648
22/09/2015 255.40p 255.55p 246.65p 246.65p 41528376
21/09/2015 251.80p 257.20p 250.40p 254.90p 25774864
18/09/2015 258.45p 258.60p 250.20p 253.25p 71056712
17/09/2015 263.00p 263.55p 259.05p 260.45p 37409872
16/09/2015 263.50p 263.75p 260.25p 262.50p 31479148
15/09/2015 255.00p 261.00p 253.85p 259.65p 27873268
14/09/2015 258.45p 260.25p 252.90p 254.50p 26097874
11/09/2015 259.05p 259.55p 256.60p 258.45p 18996962
10/09/2015 258.80p 261.30p 257.40p 258.60p 32064628
09/09/2015 265.00p 266.41p 262.00p 262.50p 34295016
08/09/2015 254.55p 260.00p 253.82p 258.50p 29842240
07/09/2015 252.25p 254.70p 251.65p 253.00p 18072664
04/09/2015 254.60p 255.00p 250.00p 250.90p 31456304
03/09/2015 256.35p 258.80p 255.50p 257.30p 27927332
02/09/2015 254.00p 258.90p 250.30p 253.80p 27941336
01/09/2015 265.90p 265.95p 250.75p 253.15p 43535520
28/08/2015 260.50p 263.45p 257.75p 261.45p 43554776
27/08/2015 258.80p 264.35p 258.10p 262.60p 45542708
26/08/2015 254.60p 258.80p 250.80p 252.00p 48887272
25/08/2015 249.95p 260.80p 249.10p 256.35p 64279552
24/08/2015 247.60p 251.85p 237.30p 244.70p 95800344
21/08/2015 261.95p 264.70p 256.80p 256.80p 38649168
20/08/2015 265.50p 270.05p 264.25p 265.15p 30765978
19/08/2015 272.65p 273.00p 267.55p 267.90p 26889552
18/08/2015 273.50p 275.15p 272.25p 274.05p 20907880
17/08/2015 276.90p 277.20p 272.37p 273.95p 21732772
14/08/2015 276.50p 277.10p 272.75p 274.35p 22866368
13/08/2015 274.90p 277.55p 274.25p 275.55p 26124504
12/08/2015 276.15p 276.30p 269.40p 271.15p 55583256
11/08/2015 281.80p 282.00p 278.30p 278.35p 27438960
10/08/2015 282.20p 282.85p 278.00p 282.60p 45503932
07/08/2015 282.75p 283.20p 280.90p 281.25p 20060082
06/08/2015 280.00p 282.65p 279.35p 282.00p 32879932
05/08/2015 282.25p 284.75p 281.10p 282.00p 60374912
04/08/2015 286.55p 287.60p 279.85p 282.15p 50299032
03/08/2015 287.55p 289.90p 286.40p 288.20p 33963176
31/07/2015 287.50p 289.45p 286.35p 288.95p 40987560
30/07/2015 286.00p 288.85p 285.85p 287.05p 42573712
29/07/2015 283.50p 288.70p 283.35p 284.60p 57312024
28/07/2015 277.30p 280.85p 277.30p 279.60p 31635658
27/07/2015 280.10p 281.45p 275.70p 276.80p 41053744
24/07/2015 280.80p 282.90p 280.00p 282.15p 35596812
23/07/2015 283.10p 284.75p 280.40p 281.75p 28649144
22/07/2015 281.00p 282.85p 279.60p 281.40p 28637984
21/07/2015 280.85p 283.75p 280.25p 283.15p 32384446
20/07/2015 280.10p 281.95p 279.40p 280.85p 22794356
17/07/2015 279.95p 280.60p 278.35p 280.10p 34270712
16/07/2015 278.95p 281.25p 278.75p 280.00p 39786032
15/07/2015 275.00p 278.05p 273.41p 278.05p 33663508
14/07/2015 274.25p 276.03p 272.45p 276.00p 32793528
13/07/2015 272.05p 275.31p 270.85p 273.70p 53933584

*Close Price adjusted for both dividends and splits