Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/09/2025 384.45p 387.00p 379.75p 385.05p 23244276
23/09/2025 386.35p 389.90p 383.35p 389.30p 35878196
22/09/2025 382.25p 384.45p 379.25p 383.35p 27293012
19/09/2025 388.65p 388.65p 377.75p 381.65p 78944400
18/09/2025 379.75p 384.70p 377.00p 384.55p 24765568
17/09/2025 377.20p 381.00p 373.62p 378.40p 27850600
16/09/2025 382.00p 384.65p 382.00p 374.85p 32665476
15/09/2025 382.00p 386.55p 381.35p 384.65p 20157408
12/09/2025 380.40p 381.90p 378.50p 380.10p 14314216
11/09/2025 374.35p 375.05p 374.35p 379.55p 33784320
10/09/2025 374.35p 377.15p 372.25p 375.05p 30874532
09/09/2025 369.05p 373.55p 365.90p 373.55p 25656346
08/09/2025 364.00p 366.25p 363.25p 366.55p 19504106
05/09/2025 372.50p 372.50p 360.60p 361.05p 24018634
04/09/2025 362.85p 370.30p 361.50p 370.25p 23323088
03/09/2025 359.20p 362.45p 355.73p 362.25p 24743706
02/09/2025 369.05p 369.80p 358.40p 359.70p 28675900
01/09/2025 364.00p 367.35p 362.55p 367.30p 17416758
29/08/2025 364.95p 366.70p 352.85p 360.40p 43545100
28/08/2025 373.25p 373.80p 366.45p 368.65p 21279700
27/08/2025 375.70p 376.30p 367.25p 371.40p 29445318
26/08/2025 373.90p 375.20p 368.85p 373.80p 29338932
22/08/2025 374.45p 378.35p 373.55p 376.45p 23767994
21/08/2025 374.30p 375.65p 370.35p 373.95p 18344664
20/08/2025 370.35p 373.60p 368.05p 372.70p 20098532
19/08/2025 371.75p 375.50p 371.65p 372.10p 14131961
18/08/2025 370.65p 372.30p 366.75p 371.20p 19998756
15/08/2025 377.90p 379.32p 368.95p 371.15p 32980020
14/08/2025 374.90p 375.25p 372.30p 374.90p 20412280
13/08/2025 374.20p 375.50p 372.35p 373.50p 23286942
12/08/2025 371.90p 374.95p 370.30p 374.00p 18823634
11/08/2025 369.70p 372.06p 365.60p 371.00p 16639077
08/08/2025 363.15p 367.95p 361.70p 367.95p 71583624
07/08/2025 363.20p 365.55p 360.45p 362.00p 83436248
06/08/2025 366.10p 366.10p 362.80p 364.90p 64620248
05/08/2025 367.35p 367.35p 359.49p 360.85p 28504430
04/08/2025 361.25p 366.10p 360.00p 362.45p 46852776
01/08/2025 367.65p 370.13p 352.60p 356.65p 31941392
31/07/2025 374.65p 376.35p 370.75p 371.30p 34583848
30/07/2025 375.00p 375.15p 367.00p 375.00p 33600408
29/07/2025 359.60p 372.80p 355.15p 371.20p 54253168
28/07/2025 365.00p 366.31p 359.75p 361.20p 23320100
25/07/2025 359.25p 363.27p 354.90p 360.50p 73555520
24/07/2025 351.50p 360.90p 351.04p 358.40p 33391864
23/07/2025 350.15p 352.85p 346.60p 351.85p 54653316
22/07/2025 349.55p 350.95p 343.95p 348.75p 29160236
21/07/2025 348.70p 352.80p 346.30p 352.80p 43622472
18/07/2025 348.00p 349.65p 343.85p 349.65p 26645860
17/07/2025 346.50p 352.00p 343.70p 351.20p 21141310
16/07/2025 342.65p 348.30p 341.80p 342.60p 40689548
15/07/2025 346.30p 346.75p 341.00p 343.35p 22164148
14/07/2025 338.75p 344.05p 337.83p 344.00p 17403840
11/07/2025 344.45p 345.45p 337.65p 340.00p 26287996
10/07/2025 340.05p 344.90p 340.05p 343.65p 55678940
09/07/2025 336.30p 339.65p 336.05p 339.65p 33046764
08/07/2025 335.20p 338.05p 333.35p 334.65p 38119676
07/07/2025 331.65p 336.15p 331.55p 334.30p 19246428
04/07/2025 330.80p 333.45p 329.15p 330.50p 15476073
03/07/2025 327.00p 335.85p 325.05p 332.35p 33809840
02/07/2025 336.05p 338.02p 319.35p 325.75p 51312208
01/07/2025 335.80p 336.80p 329.45p 329.70p 24616946
30/06/2025 338.80p 339.40p 332.45p 337.30p 22863406
27/06/2025 334.15p 340.35p 334.15p 338.55p 35718188
26/06/2025 332.00p 335.70p 330.75p 331.20p 27766884
25/06/2025 333.50p 333.75p 328.55p 331.85p 24813644
24/06/2025 327.95p 333.50p 327.00p 333.50p 53437336
23/06/2025 322.20p 323.85p 317.85p 318.65p 24579628
20/06/2025 321.25p 327.30p 321.25p 324.00p 54975848
19/06/2025 325.00p 325.20p 319.75p 319.75p 15271312
18/06/2025 323.00p 326.40p 322.35p 325.15p 31742888
17/06/2025 323.85p 324.85p 320.40p 321.75p 33209216
16/06/2025 320.90p 326.00p 319.65p 325.60p 32418806
13/06/2025 317.95p 319.30p 315.50p 319.30p 61655320
12/06/2025 318.10p 325.35p 317.00p 323.95p 46382468
11/06/2025 323.65p 326.55p 322.75p 323.00p 48030048
10/06/2025 331.00p 332.60p 323.35p 323.35p 71275096
09/06/2025 333.20p 334.10p 329.80p 332.45p 17945448
06/06/2025 328.15p 334.25p 326.75p 333.20p 38556344
05/06/2025 324.20p 327.95p 324.20p 327.05p 23144840
04/06/2025 330.00p 331.95p 324.85p 325.95p 39991168
03/06/2025 327.20p 329.85p 321.98p 329.25p 27267408
02/06/2025 324.90p 328.00p 322.75p 327.05p 18593504
30/05/2025 326.10p 328.40p 323.00p 327.50p 52251560
29/05/2025 327.80p 329.30p 325.25p 326.05p 27844000
28/05/2025 326.35p 329.21p 323.80p 323.95p 20536412
27/05/2025 325.20p 328.70p 324.50p 328.10p 30890238
23/05/2025 326.60p 330.10p 312.07p 323.30p 39131462
22/05/2025 325.70p 328.50p 321.90p 326.65p 31170190
21/05/2025 328.25p 331.20p 327.05p 328.00p 27262764
20/05/2025 327.40p 330.75p 325.75p 329.60p 28091896
19/05/2025 322.95p 327.00p 321.55p 325.70p 30030376
16/05/2025 323.20p 326.70p 322.55p 325.50p 34890000
15/05/2025 320.30p 324.60p 319.05p 322.30p 28080654
14/05/2025 316.85p 320.85p 313.35p 320.30p 34787288
13/05/2025 310.25p 317.70p 310.25p 316.85p 34881432
12/05/2025 313.00p 320.50p 310.90p 313.30p 56095520
09/05/2025 307.20p 308.02p 305.00p 307.00p 30366452
08/05/2025 299.75p 305.35p 299.50p 305.05p 57323264
07/05/2025 298.15p 299.50p 293.80p 296.15p 57720188
06/05/2025 301.20p 303.50p 292.30p 298.10p 53052872
02/05/2025 298.35p 302.10p 293.75p 301.05p 37011696
01/05/2025 292.75p 299.30p 292.05p 294.80p 23323472
30/04/2025 310.00p 310.00p 287.92p 296.80p 90125656
29/04/2025 297.70p 301.75p 295.20p 298.00p 38024612
28/04/2025 291.25p 298.55p 291.25p 295.10p 27585428
25/04/2025 291.45p 293.00p 289.00p 292.85p 32894710
24/04/2025 293.20p 294.90p 287.80p 289.60p 85245560
23/04/2025 285.00p 297.83p 284.75p 293.75p 37150336
22/04/2025 276.80p 280.10p 275.35p 280.00p 49402232
17/04/2025 278.00p 279.70p 274.15p 277.30p 27299567
16/04/2025 275.00p 278.77p 273.50p 278.00p 82382112
15/04/2025 270.05p 279.60p 269.10p 279.20p 42873740
14/04/2025 263.55p 272.85p 262.05p 270.40p 30871160
11/04/2025 262.65p 264.30p 251.05p 257.95p 74746024
10/04/2025 309.00p 310.00p 260.25p 260.25p 103146048
09/04/2025 241.40p 249.05p 238.55p 241.65p 66234456
08/04/2025 245.50p 259.95p 243.14p 254.05p 87553624
07/04/2025 223.75p 255.77p 223.75p 241.85p 127384584
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

*Close Price adjusted for both dividends and splits