Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
22/02/2013 283.73p 288.95p 282.67p 283.59p 38983664
21/02/2013 293.52p 295.55p 282.96p 283.08p 59785452
20/02/2013 296.01p 300.22p 293.75p 295.55p 39527712
19/02/2013 294.67p 300.77p 293.43p 300.22p 36932952
18/02/2013 296.80p 297.46p 294.26p 295.78p 20769662
15/02/2013 294.86p 299.07p 292.14p 296.75p 40625464
14/02/2013 301.14p 302.55p 293.01p 294.67p 56592304
13/02/2013 304.84p 305.35p 300.22p 301.14p 83338376
12/02/2013 278.88p 304.10p 278.05p 302.39p 149802192
11/02/2013 275.37p 280.77p 275.28p 278.51p 47158588
08/02/2013 271.58p 277.56p 270.75p 275.83p 38179536
07/02/2013 272.09p 275.66p 268.99p 270.20p 56548156
06/02/2013 272.74p 276.43p 268.81p 272.92p 28250212
05/02/2013 267.89p 274.27p 266.33p 272.74p 38666816
04/02/2013 276.20p 277.16p 268.26p 269.27p 71270056
01/02/2013 278.05p 282.48p 275.02p 277.12p 53995692
31/01/2013 278.97p 280.77p 272.13p 278.05p 68196408
30/01/2013 277.40p 281.33p 274.90p 278.97p 38512032
29/01/2013 281.74p 283.27p 274.44p 277.96p 54739656
28/01/2013 277.59p 284.20p 274.78p 282.53p 39977360
25/01/2013 276.34p 280.73p 275.32p 277.77p 40710248
24/01/2013 272.51p 277.17p 271.81p 277.12p 42516588
23/01/2013 273.61p 277.03p 273.20p 273.43p 42358712
22/01/2013 275.28p 277.17p 271.52p 273.47p 47755604
21/01/2013 275.92p 276.54p 273.29p 274.72p 25397940
18/01/2013 273.57p 277.03p 272.44p 274.35p 40227816
17/01/2013 269.69p 276.18p 267.01p 273.47p 37386736
16/01/2013 271.54p 273.43p 265.35p 271.03p 48962564
15/01/2013 275.28p 275.91p 269.73p 272.87p 55139272
14/01/2013 276.71p 278.33p 275.18p 276.11p 48824256
11/01/2013 273.34p 278.74p 273.00p 276.80p 66662908
10/01/2013 271.40p 276.01p 269.41p 272.14p 51585600
09/01/2013 266.96p 275.42p 266.78p 272.27p 54414976
08/01/2013 263.82p 272.94p 260.96p 265.30p 53207440
07/01/2013 259.57p 266.47p 254.99p 265.30p 65918024
04/01/2013 254.17p 257.32p 252.64p 255.60p 33211794
03/01/2013 253.71p 257.62p 252.03p 254.95p 30575302
02/01/2013 252.04p 255.95p 249.04p 254.58p 63964764
31/12/2012 240.17p 243.50p 239.94p 242.39p 8651574
28/12/2012 246.69p 248.21p 241.10p 241.79p 23540202
27/12/2012 242.30p 247.24p 240.65p 244.98p 19773404
24/12/2012 243.41p 243.85p 241.28p 243.04p 5165749
21/12/2012 245.21p 245.49p 239.34p 242.95p 55787512
20/12/2012 245.39p 247.88p 243.45p 246.46p 32894832
19/12/2012 242.02p 250.29p 242.02p 246.22p 56742344
18/12/2012 238.33p 242.55p 238.19p 241.24p 47759488
17/12/2012 236.62p 237.55p 233.85p 237.31p 24668348
14/12/2012 234.08p 238.22p 233.52p 236.11p 31355404
13/12/2012 234.63p 236.35p 232.74p 234.72p 51388372
12/12/2012 229.92p 233.36p 229.47p 233.34p 38321568
11/12/2012 230.71p 231.17p 228.17p 229.97p 20491186
10/12/2012 231.35p 232.37p 228.40p 230.52p 23223866
07/12/2012 230.94p 233.11p 230.38p 232.37p 29333476
06/12/2012 229.04p 232.93p 227.86p 231.40p 48836268
05/12/2012 226.64p 228.03p 225.26p 227.61p 28726786
04/12/2012 224.65p 227.93p 224.61p 225.21p 43837280
03/12/2012 227.10p 229.32p 224.84p 225.76p 27421060
30/11/2012 224.65p 229.14p 223.55p 227.24p 43045204
29/11/2012 225.21p 227.78p 224.42p 225.95p 37254180
28/11/2012 223.08p 224.90p 219.85p 223.69p 35353956
27/11/2012 223.22p 227.76p 222.30p 225.07p 44861584
26/11/2012 227.80p 228.17p 219.94p 222.16p 144538080
23/11/2012 233.62p 236.20p 231.09p 234.82p 27760018
22/11/2012 230.75p 233.15p 227.61p 232.78p 26172390
21/11/2012 227.38p 230.98p 226.31p 229.87p 49222528
20/11/2012 229.37p 231.49p 222.25p 227.70p 63443760
19/11/2012 219.07p 231.65p 218.65p 230.71p 78914096
16/11/2012 220.91p 223.32p 215.42p 216.34p 48848840
15/11/2012 216.62p 223.98p 215.74p 221.01p 53285456
14/11/2012 217.27p 220.89p 215.42p 219.53p 44408480
13/11/2012 216.20p 219.71p 212.08p 219.20p 37558176
12/11/2012 211.68p 217.93p 210.20p 217.03p 39546224
09/11/2012 218.14p 219.25p 209.36p 212.60p 54525500
08/11/2012 218.74p 222.11p 217.77p 218.56p 27104986
07/11/2012 225.21p 227.02p 217.73p 217.87p 62162616
06/11/2012 220.78p 224.17p 219.39p 224.05p 33585036
05/11/2012 220.31p 221.84p 218.74p 219.39p 23511344
02/11/2012 221.47p 226.35p 219.16p 222.76p 48943448
01/11/2012 210.48p 221.38p 208.91p 221.01p 66089820
31/10/2012 212.46p 216.20p 209.69p 210.15p 93410544
30/10/2012 212.92p 222.07p 212.56p 220.59p 34952628
29/10/2012 212.92p 215.51p 210.48p 213.43p 17466372
26/10/2012 212.18p 215.46p 211.40p 214.77p 30763654
25/10/2012 212.74p 218.84p 212.51p 215.09p 43043860
24/10/2012 214.77p 215.19p 210.29p 212.37p 42912796
23/10/2012 218.37p 219.12p 212.92p 214.91p 39285944
22/10/2012 215.83p 221.86p 214.67p 217.45p 27412182
19/10/2012 220.54p 222.65p 215.44p 216.02p 57243068
18/10/2012 226.32p 229.18p 219.39p 222.35p 67495704
17/10/2012 226.41p 228.17p 220.96p 225.76p 48436972
16/10/2012 221.24p 227.33p 219.67p 227.33p 63432608
15/10/2012 213.62p 219.92p 213.06p 218.79p 36670000
12/10/2012 215.05p 222.02p 213.80p 214.49p 81622504
11/10/2012 204.24p 266.04p 204.24p 214.91p 59746160
10/10/2012 204.15p 208.24p 203.73p 205.07p 36028500
09/10/2012 206.27p 209.54p 203.32p 204.66p 30773648
08/10/2012 208.26p 208.29p 203.22p 205.39p 24039794
05/10/2012 206.00p 212.51p 205.76p 210.48p 44596696
04/10/2012 204.75p 206.87p 202.39p 205.58p 29560054
03/10/2012 201.79p 205.64p 200.73p 203.46p 34237236
02/10/2012 203.96p 206.46p 200.91p 203.92p 45059980
01/10/2012 198.47p 205.81p 198.14p 205.39p 43180844
28/09/2012 201.70p 205.53p 198.47p 198.47p 39383016
27/09/2012 198.70p 201.98p 197.82p 200.68p 30564862
26/09/2012 202.58p 203.54p 195.65p 197.36p 53105884
25/09/2012 203.78p 207.80p 201.82p 206.18p 28745010
24/09/2012 205.67p 206.67p 201.79p 203.46p 25035130
21/09/2012 206.46p 217.59p 202.85p 206.69p 63719976
20/09/2012 206.92p 207.75p 201.47p 205.12p 43859008
19/09/2012 207.98p 209.83p 202.30p 207.98p 38161320
18/09/2012 209.09p 209.64p 201.52p 208.21p 64749268
17/09/2012 210.06p 212.78p 204.73p 210.61p 33700900
14/09/2012 208.35p 218.93p 198.51p 211.58p 121106824
13/09/2012 200.45p 202.65p 198.61p 201.33p 35690576
12/09/2012 198.51p 203.04p 197.82p 200.45p 76770880
11/09/2012 190.43p 198.20p 189.37p 197.22p 54189416
10/09/2012 190.34p 194.68p 189.58p 191.91p 67938656
07/09/2012 182.26p 191.45p 179.25p 190.66p 115527936
06/09/2012 168.21p 179.33p 166.51p 178.33p 61630212
05/09/2012 166.83p 169.81p 165.17p 168.08p 29018082
04/09/2012 169.46p 171.30p 166.60p 167.43p 34777936
03/09/2012 168.40p 171.40p 167.75p 170.25p 13916165
31/08/2012 168.12p 172.19p 166.64p 169.28p 40505416
30/08/2012 170.25p 171.50p 168.53p 169.51p 28155386
29/08/2012 174.31p 174.31p 170.75p 172.14p 30155672
28/08/2012 172.32p 176.91p 171.91p 174.54p 29891652
24/08/2012 175.47p 176.91p 169.78p 172.93p 55629888
23/08/2012 180.73p 183.84p 175.97p 176.44p 41180132
22/08/2012 179.81p 184.28p 178.30p 179.35p 39152200
21/08/2012 177.64p 183.50p 177.45p 182.02p 43999408
20/08/2012 179.02p 184.75p 173.08p 176.34p 59026992
17/08/2012 172.65p 179.28p 172.44p 178.14p 60456396
16/08/2012 169.05p 172.92p 168.17p 172.00p 29235782
15/08/2012 170.85p 171.49p 168.35p 169.14p 22162752
14/08/2012 171.35p 173.29p 167.89p 171.59p 42373008
13/08/2012 169.05p 172.56p 167.38p 169.09p 32992840
10/08/2012 164.66p 172.33p 164.66p 169.41p 56789676
09/08/2012 166.00p 168.31p 164.40p 165.30p 30703814
08/08/2012 164.38p 165.71p 162.81p 165.30p 32460912
07/08/2012 163.92p 167.04p 159.95p 166.14p 47498284
06/08/2012 157.73p 166.69p 156.25p 163.69p 66226208
03/08/2012 150.11p 159.83p 148.68p 158.28p 67875272
02/08/2012 155.19p 158.88p 149.46p 149.92p 61311196
01/08/2012 154.77p 157.32p 153.20p 155.47p 27544040
31/07/2012 156.94p 157.96p 152.37p 155.19p 45151880
30/07/2012 155.93p 160.60p 154.50p 157.54p 59906308
27/07/2012 147.61p 156.44p 142.68p 154.27p 95812576
26/07/2012 138.65p 144.07p 136.90p 141.89p 57338504
25/07/2012 138.10p 143.39p 137.92p 139.07p 42556896
24/07/2012 141.84p 143.60p 138.49p 139.12p 50154756
23/07/2012 144.47p 145.34p 139.49p 140.92p 70856672
20/07/2012 150.94p 152.02p 146.23p 147.11p 52129880
19/07/2012 149.37p 152.33p 147.80p 151.73p 37876168
18/07/2012 147.61p 149.32p 145.07p 147.94p 34430328
17/07/2012 147.11p 149.67p 145.40p 146.88p 45893576
16/07/2012 150.25p 151.03p 144.01p 145.67p 73216288
13/07/2012 151.49p 153.71p 148.95p 149.79p 52427116
12/07/2012 150.57p 153.67p 149.18p 151.03p 40175856
11/07/2012 152.33p 154.77p 151.22p 152.09p 38964732
10/07/2012 151.49p 155.51p 150.37p 154.27p 44819592
09/07/2012 152.28p 155.47p 149.97p 150.94p 44082420
06/07/2012 154.82p 156.74p 149.55p 152.19p 53044460
05/07/2012 153.30p 156.11p 151.82p 155.37p 67013912
04/07/2012 154.73p 157.56p 151.08p 153.34p 55501232
03/07/2012 150.57p 163.06p 148.72p 154.31p 133794312
02/07/2012 150.99p 159.11p 144.66p 155.56p 105212240
29/06/2012 159.81p 165.42p 147.80p 150.43p 163252352
28/06/2012 181.89p 183.69p 148.49p 152.97p 230762416
27/06/2012 179.48p 182.16p 177.91p 181.10p 33304582
26/06/2012 176.80p 180.77p 175.23p 177.73p 27465756
25/06/2012 184.43p 185.49p 177.45p 179.44p 36128052
22/06/2012 183.18p 189.28p 180.81p 185.40p 26828516
21/06/2012 188.77p 192.69p 186.32p 186.87p 37555256
20/06/2012 184.61p 190.75p 183.87p 190.06p 36342856
19/06/2012 181.75p 186.92p 179.16p 185.30p 35935532
18/06/2012 189.74p 192.92p 179.71p 181.10p 54938300
15/06/2012 181.98p 189.37p 181.70p 185.49p 104466392
14/06/2012 173.25p 178.46p 172.62p 178.05p 44826772
13/06/2012 176.57p 179.35p 170.52p 173.94p 52937776
12/06/2012 175.37p 176.26p 169.14p 175.28p 41380252
11/06/2012 182.90p 186.40p 175.19p 176.02p 53011856
08/06/2012 175.51p 177.45p 170.78p 175.84p 35261836
07/06/2012 175.42p 181.79p 173.85p 178.14p 57630428
06/06/2012 169.05p 173.72p 165.54p 173.48p 68628888
01/06/2012 164.20p 166.63p 157.78p 160.27p 47158928
31/05/2012 166.92p 168.24p 160.73p 162.86p 57176544
30/05/2012 166.00p 169.20p 161.24p 165.77p 39211348
29/05/2012 168.77p 170.26p 163.44p 167.20p 33256888
28/05/2012 170.34p 172.42p 166.51p 167.20p 20881074
25/05/2012 171.59p 175.25p 167.29p 167.84p 31801684
24/05/2012 169.65p 173.27p 166.32p 171.17p 38774144
23/05/2012 170.94p 171.68p 166.69p 166.74p 36850856
22/05/2012 168.54p 175.50p 166.23p 174.50p 46253676
21/05/2012 162.58p 167.30p 161.74p 166.27p 47111940
18/05/2012 163.41p 168.17p 162.03p 162.67p 61070256
17/05/2012 176.80p 176.80p 165.35p 168.03p 51119240
16/05/2012 169.18p 179.19p 167.71p 174.63p 66668912
15/05/2012 175.79p 178.33p 169.00p 171.91p 81428320
14/05/2012 184.56p 184.70p 174.31p 175.33p 92169296
11/05/2012 190.25p 190.29p 183.64p 187.34p 53365848

*Close Price adjusted for both dividends and splits